Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

13.10 -0.07 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.810 7.827 7.724 7.775 18,467 +0.17(+2.26%)
Sep 29, 2015 7.629 7.664 7.565 7.604 62,912 +0.05(+0.68%)
Sep 28, 2015 7.621 7.622 7.509 7.552 37,911 -0.20(-2.55%)
Sep 25, 2015 7.895 7.895 7.672 7.749 16,466 +0.01(+0.11%)
Sep 24, 2015 7.724 7.767 7.569 7.741 94,340 -0.03(-0.44%)
Sep 23, 2015 7.870 7.895 7.775 7.775 17,437 -0.12(-1.50%)
Sep 22, 2015 7.964 7.981 7.860 7.893 24,079 -0.18(-2.26%)
Sep 21, 2015 8.093 8.093 8.030 8.076 10,813 +0.02(+0.21%)
Sep 18, 2015 8.153 8.170 8.045 8.058 44,374 -0.21(-2.59%)
Sep 17, 2015 8.239 8.359 8.168 8.273 15,157 +0.03(+0.31%)
Sep 16, 2015 8.170 8.264 8.170 8.247 26,889 +0.13(+1.65%)
Sep 15, 2015 8.010 8.123 8.007 8.114 36,940 +0.06(+0.79%)
Sep 14, 2015 8.093 8.093 7.973 8.050 8,326 -0.07(-0.85%)
Sep 11, 2015 8.084 8.136 8.050 8.118 109,737 -0.02(-0.21%)
Sep 10, 2015 8.084 8.196 8.050 8.136 215,744 +0.09(+1.07%)
Sep 09, 2015 8.196 8.196 8.033 8.050 17,649 -0.03(-0.42%)
Sep 08, 2015 8.093 8.093 7.981 8.084 17,194 +0.30(+3.86%)
Sep 04, 2015 7.827 7.784 7.784 7.784 28,664 -0.16(-2.02%)
Sep 03, 2015 7.998 8.067 7.930 7.944 143,516 -0.03(-0.35%)
Sep 02, 2015 7.913 7.973 7.827 7.973 41,174 +0.13(+1.64%)
Sep 01, 2015 7.947 7.983 7.827 7.844 43,560 -0.26(-3.18%)
Aug 31, 2015 8.161 8.178 8.101 8.101 15,248 -0.21(-2.58%)
Aug 28, 2015 8.239 8.324 8.230 8.316 23,660 +0.03(+0.31%)
Aug 27, 2015 8.179 8.342 8.136 8.290 37,190 +0.33(+4.09%)
Aug 26, 2015 7.981 8.076 7.758 7.964 19,185 +0.21(+2.77%)
Aug 25, 2015 8.067 8.076 7.749 7.749 24,795 +0.03(+0.33%)
Aug 24, 2015 7.423 8.007 7.166 7.724 392,444 -0.36(-4.46%)
Aug 21, 2015 8.290 8.290 7.964 8.084 69,923 -0.23(-2.79%)
Aug 20, 2015 8.505 8.513 8.290 8.316 68,010 -0.38(-4.34%)
Aug 19, 2015 8.711 8.728 8.565 8.693 204,527 -0.09(-1.07%)
Aug 18, 2015 8.814 8.814 8.765 8.788 23,520 -0.05(-0.58%)
Aug 17, 2015 8.822 8.852 8.777 8.839 25,681 +0.02(+0.19%)
Aug 14, 2015 8.831 8.831 8.762 8.822 28,773 +0.00(+0.00%)
Aug 13, 2015 8.805 8.874 8.796 8.822 65,040 -0.02(-0.19%)
Aug 12, 2015 8.728 8.839 8.608 8.839 141,800 +0.00(+0.00%)
Aug 11, 2015 8.934 8.934 8.797 8.839 107,522 -0.17(-1.90%)
Aug 10, 2015 9.011 9.020 8.925 9.011 161,591 +0.12(+1.35%)
Aug 07, 2015 8.934 8.934 8.845 8.891 14,706 -0.09(-1.05%)
Aug 06, 2015 9.165 9.165 8.917 8.985 139,313 -0.15(-1.60%)
Aug 05, 2015 9.020 9.165 8.994 9.131 118,111 +0.21(+2.41%)
Aug 04, 2015 8.994 9.037 8.917 8.917 57,136 -0.08(-0.86%)
Aug 03, 2015 9.011 9.123 8.925 8.994 32,376 -0.02(-0.19%)
Jul 31, 2015 9.037 9.131 8.994 9.011 42,140 -0.03(-0.28%)
Jul 30, 2015 9.105 9.105 8.942 9.037 74,226 -0.21(-2.23%)
Jul 29, 2015 9.045 9.260 9.011 9.243 131,950 +0.20(+2.18%)
Jul 28, 2015 9.071 9.071 8.934 9.045 25,061 +0.11(+1.25%)
Jul 27, 2015 8.985 8.985 8.779 8.934 52,742 -0.16(-1.79%)
Jul 24, 2015 9.174 9.174 9.047 9.097 12,050 -0.06(-0.71%)
Jul 23, 2015 9.243 9.277 9.131 9.162 130,629 -0.05(-0.51%)
Jul 22, 2015 9.371 9.371 9.208 9.208 25,741 -0.15(-1.56%)
Jul 21, 2015 9.440 9.440 9.338 9.354 58,359 +0.03(+0.28%)
Jul 20, 2015 9.414 9.432 9.319 9.329 48,755 +0.02(+0.18%)
Jul 17, 2015 9.560 9.560 9.294 9.311 26,852 -0.12(-1.27%)
Jul 16, 2015 9.380 9.466 9.380 9.432 50,221 +0.20(+2.14%)
Jul 15, 2015 9.466 9.474 9.234 9.234 124,202 -0.27(-2.79%)
Jul 14, 2015 9.432 9.526 9.432 9.499 11,647 +0.02(+0.17%)
Jul 13, 2015 9.535 9.535 9.405 9.483 112,298 +0.11(+1.19%)
Jul 10, 2015 9.371 9.371 9.279 9.371 83,454 +0.28(+3.12%)
Jul 09, 2015 9.028 9.165 9.011 9.088 70,428 +0.45(+5.16%)
Jul 08, 2015 8.865 8.885 8.642 8.642 120,121 -0.38(-4.19%)
Jul 07, 2015 9.011 9.054 8.831 9.020 114,602 -0.11(-1.18%)
Jul 06, 2015 9.251 9.251 9.054 9.127 348,106 -0.39(-4.10%)
Jul 02, 2015 9.543 9.517 9.517 9.517 23,188 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.