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 )

13.27 +0.10 (+0.76%)
Streaming Delayed Price Updated: 11:18 AM 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, 2011 7.122 7.122 6.994 6.994 23,334 -0.29(-4.04%)
Sep 29, 2011 7.333 7.409 7.130 7.288 69,459 +0.07(+0.94%)
Sep 28, 2011 7.462 7.567 7.213 7.220 116,574 -0.23(-3.14%)
Sep 27, 2011 7.665 7.665 7.454 7.454 39,743 +0.12(+1.65%)
Sep 26, 2011 7.303 7.355 7.122 7.333 52,857 +0.04(+0.52%)
Sep 23, 2011 7.099 7.318 7.092 7.296 18,468 +0.14(+1.90%)
Sep 22, 2011 7.213 7.317 7.069 7.160 27,613 -0.32(-4.24%)
Sep 21, 2011 7.794 7.884 7.469 7.477 156,876 -0.32(-4.16%)
Sep 20, 2011 8.095 8.095 7.801 7.801 32,012 -0.36(-4.44%)
Sep 19, 2011 8.193 8.224 7.974 8.163 71,630 -0.23(-2.70%)
Sep 16, 2011 8.639 8.639 8.374 8.390 24,502 -0.20(-2.37%)
Sep 15, 2011 8.740 8.740 8.571 8.593 8,615 -0.03(-0.35%)
Sep 14, 2011 8.503 8.684 8.382 8.623 54,339 +0.15(+1.78%)
Sep 13, 2011 8.359 8.521 8.359 8.473 32,151 +0.10(+1.17%)
Sep 12, 2011 8.126 8.540 8.126 8.374 49,837 -0.12(-1.38%)
Sep 09, 2011 8.774 8.774 8.427 8.492 53,332 -0.44(-4.94%)
Sep 08, 2011 9.106 9.174 8.903 8.933 20,520 -0.26(-2.87%)
Sep 07, 2011 9.069 9.227 9.069 9.197 35,351 +0.24(+2.70%)
Sep 06, 2011 9.001 9.021 8.865 8.955 34,726 -0.37(-3.96%)
Sep 02, 2011 9.521 9.521 9.310 9.325 63,279 -0.42(-4.33%)
Sep 01, 2011 9.951 9.951 9.710 9.748 12,870 -0.23(-2.27%)
Aug 31, 2011 10.02 10.06 9.861 9.974 87,153 +0.00(+0.00%)
Aug 30, 2011 9.997 9.997 9.808 9.974 25,628 -0.04(-0.38%)
Aug 29, 2011 9.778 10.01 9.778 10.01 12,355 +0.39(+4.08%)
Aug 26, 2011 9.431 9.687 9.327 9.619 6,999 +0.25(+2.66%)
Aug 25, 2011 9.499 9.499 9.355 9.370 7,134 -0.18(-1.90%)
Aug 24, 2011 9.431 9.551 9.333 9.551 11,453 +0.14(+1.52%)
Aug 23, 2011 9.046 9.461 9.023 9.408 38,548 +0.43(+4.79%)
Aug 22, 2011 9.152 9.174 8.978 8.978 38,037 +0.03(+0.34%)
Aug 19, 2011 9.159 9.320 8.948 8.948 160,827 -0.32(-3.42%)
Aug 18, 2011 9.619 9.619 9.235 9.265 29,136 -0.63(-6.40%)
Aug 17, 2011 10.02 10.03 9.793 9.899 21,775 +0.06(+0.61%)
Aug 16, 2011 9.974 9.974 9.755 9.838 62,382 -0.18(-1.81%)
Aug 15, 2011 9.823 10.03 9.816 10.02 10,186 +0.38(+3.99%)
Aug 12, 2011 9.853 9.853 9.612 9.634 16,823 -0.08(-0.78%)
Aug 11, 2011 9.167 9.758 9.167 9.710 69,709 +0.60(+6.54%)
Aug 10, 2011 9.280 9.432 9.031 9.114 19,758 -0.26(-2.82%)
Aug 09, 2011 9.174 9.378 8.895 9.378 43,140 +0.49(+5.50%)
Aug 08, 2011 9.235 9.302 8.790 8.889 86,292 -0.87(-8.88%)
Aug 05, 2011 9.914 10.02 9.429 9.755 56,946 -0.02(-0.23%)
Aug 04, 2011 10.28 10.30 9.755 9.778 38,788 -0.79(-7.49%)
Aug 03, 2011 10.65 10.73 10.40 10.57 196,798 -0.07(-0.67%)
Aug 02, 2011 10.86 10.89 10.64 10.64 20,494 -0.36(-3.26%)
Aug 01, 2011 11.33 11.33 10.91 11.00 11,308 -0.07(-0.61%)
Jul 29, 2011 10.89 11.13 10.86 11.07 84,944 -0.03(-0.27%)
Jul 28, 2011 11.16 11.19 10.98 11.10 24,947 -0.04(-0.34%)
Jul 27, 2011 11.47 11.47 11.08 11.14 31,177 -0.36(-3.15%)
Jul 26, 2011 11.55 11.55 11.50 11.50 5,645 -0.01(-0.07%)
Jul 25, 2011 11.57 11.61 11.48 11.51 7,669 -0.23(-1.93%)
Jul 22, 2011 11.73 11.74 11.58 11.73 31,824 +0.15(+1.33%)
Jul 21, 2011 11.42 11.61 11.42 11.58 14,809 +0.16(+1.43%)
Jul 20, 2011 11.33 11.48 11.32 11.41 37,954 +0.16(+1.41%)
Jul 19, 2011 11.07 11.30 11.07 11.26 20,039 +0.23(+2.12%)
Jul 18, 2011 11.21 11.21 10.94 11.02 15,632 -0.23(-2.08%)
Jul 15, 2011 11.22 11.26 11.14 11.26 29,812 +0.09(+0.81%)
Jul 14, 2011 11.43 11.43 11.17 11.17 75,582 -0.16(-1.42%)
Jul 13, 2011 11.23 11.45 11.23 11.33 17,283 +0.18(+1.58%)
Jul 12, 2011 11.29 11.29 11.08 11.15 44,712 -0.24(-2.09%)
Jul 11, 2011 11.54 11.63 11.37 11.39 117,398 -0.43(-3.66%)
Jul 08, 2011 11.85 11.85 11.69 11.82 18,895 -0.21(-1.76%)
Jul 07, 2011 12.09 12.09 11.95 12.03 8,679 +0.06(+0.49%)
Jul 06, 2011 12.03 12.06 11.94 11.97 136,024 -0.22(-1.81%)
Jul 05, 2011 12.19 12.30 12.19 12.20 13,938 -0.12(-1.01%)
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.