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 )

13.06 -0.17 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Apr 16, 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 (%)
Oct 30, 2015 8.453 8.470 8.367 8.410 25,057 -0.09(-1.01%)
Oct 29, 2015 8.410 8.522 8.410 8.496 14,678 +0.02(+0.20%)
Oct 28, 2015 8.393 8.539 8.377 8.479 25,382 +0.06(+0.71%)
Oct 27, 2015 8.573 8.573 8.376 8.419 21,460 -0.19(-2.19%)
Oct 26, 2015 8.693 8.693 8.582 8.608 31,581 -0.07(-0.79%)
Oct 23, 2015 8.754 8.754 8.633 8.676 17,849 +0.00(+0.00%)
Oct 22, 2015 8.659 8.719 8.608 8.676 27,587 +0.08(+0.90%)
Oct 21, 2015 8.736 8.736 8.599 8.599 13,241 -0.09(-1.09%)
Oct 20, 2015 8.659 8.702 8.608 8.693 14,017 +0.09(+1.10%)
Oct 19, 2015 8.642 8.693 8.582 8.599 64,169 -0.15(-1.67%)
Oct 16, 2015 8.796 8.796 8.669 8.745 29,344 -0.07(-0.78%)
Oct 15, 2015 8.711 8.865 8.659 8.814 18,892 +0.18(+2.09%)
Oct 14, 2015 8.582 8.659 8.573 8.633 23,480 +0.13(+1.53%)
Oct 13, 2015 8.530 8.540 8.453 8.503 5,919 -0.08(-0.92%)
Oct 12, 2015 8.693 8.693 8.548 8.582 8,308 -0.12(-1.38%)
Oct 09, 2015 8.668 8.736 8.646 8.702 26,348 +0.05(+0.60%)
Oct 08, 2015 8.539 8.668 8.445 8.651 22,070 +0.09(+1.00%)
Oct 07, 2015 8.479 8.599 8.440 8.565 18,859 +0.16(+1.94%)
Oct 06, 2015 8.333 8.427 8.243 8.402 28,509 +0.08(+0.93%)
Oct 05, 2015 8.256 8.367 8.200 8.324 61,843 +0.18(+2.21%)
Oct 02, 2015 7.810 8.144 7.810 8.144 26,156 +0.27(+3.49%)
Oct 01, 2015 7.844 7.874 7.786 7.870 15,164 +0.09(+1.21%)
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%)
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.