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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2014 9.313 9.329 9.215 9.215 25,107 -0.06(-0.59%)
Feb 27, 2014 9.181 9.296 9.131 9.270 108,714 +0.19(+2.07%)
Feb 26, 2014 9.106 9.137 9.053 9.082 23,750 +0.02(+0.18%)
Feb 25, 2014 9.057 9.085 8.974 9.065 26,474 -0.07(-0.75%)
Feb 24, 2014 9.007 9.154 8.917 9.134 17,875 +0.22(+2.43%)
Feb 21, 2014 8.900 9.015 8.859 8.917 39,786 +0.06(+0.69%)
Feb 20, 2014 8.867 8.876 8.834 8.856 17,906 -0.00(-0.04%)
Feb 19, 2014 8.908 8.912 8.859 8.859 10,760 -0.07(-0.83%)
Feb 18, 2014 8.933 8.974 8.843 8.933 13,314 +0.07(+0.74%)
Feb 14, 2014 8.867 8.867 8.867 8.867 9,334 +0.04(+0.49%)
Feb 13, 2014 8.760 8.876 8.711 8.824 16,037 +0.01(+0.17%)
Feb 12, 2014 8.851 8.851 8.764 8.810 7,276 +0.03(+0.38%)
Feb 11, 2014 8.793 8.793 8.678 8.777 23,899 +0.03(+0.29%)
Feb 10, 2014 8.719 8.777 8.668 8.751 59,070 +0.07(+0.85%)
Feb 07, 2014 8.620 8.711 8.537 8.678 41,938 +0.21(+2.50%)
Feb 06, 2014 8.364 8.492 8.364 8.466 6,619 +0.15(+1.82%)
Feb 05, 2014 8.339 8.339 8.249 8.315 26,993 -0.02(-0.20%)
Feb 04, 2014 8.339 8.397 8.288 8.331 10,624 +0.02(+0.20%)
Feb 03, 2014 8.537 8.537 8.273 8.314 42,609 -0.22(-2.61%)
Jan 31, 2014 8.529 8.603 8.527 8.537 13,515 -0.08(-0.96%)
Jan 30, 2014 8.518 8.620 8.518 8.620 9,616 +0.12(+1.36%)
Jan 29, 2014 8.554 8.570 8.471 8.504 17,284 -0.10(-1.14%)
Jan 28, 2014 8.438 8.620 8.438 8.603 24,981 +0.20(+2.35%)
Jan 27, 2014 8.471 8.503 8.323 8.405 37,077 -0.07(-0.78%)
Jan 24, 2014 8.669 8.669 8.471 8.471 52,737 -0.36(-4.11%)
Jan 23, 2014 8.950 8.950 8.793 8.834 16,521 -0.16(-1.83%)
Jan 22, 2014 9.032 9.032 8.958 8.999 11,610 +0.02(+0.28%)
Jan 21, 2014 9.007 9.007 8.847 8.974 46,316 -0.02(-0.18%)
Jan 17, 2014 8.974 8.991 8.991 8.991 6,910 +0.02(+0.18%)
Jan 16, 2014 8.941 8.974 8.882 8.974 10,530 +0.06(+0.65%)
Jan 15, 2014 8.826 8.933 8.840 8.917 20,179 +0.09(+1.03%)
Jan 14, 2014 8.801 8.873 8.719 8.826 13,958 +0.08(+0.94%)
Jan 13, 2014 8.925 8.925 8.744 8.744 23,930 -0.12(-1.30%)
Jan 10, 2014 8.859 8.859 8.801 8.859 22,100 +0.00(+0.00%)
Jan 09, 2014 8.826 8.950 8.801 8.859 17,664 +0.02(+0.19%)
Jan 08, 2014 8.851 8.871 8.793 8.842 30,733 -0.02(-0.19%)
Jan 07, 2014 8.744 8.867 8.744 8.859 24,116 +0.13(+1.51%)
Jan 06, 2014 8.859 8.859 8.727 8.727 22,943 -0.07(-0.80%)
Jan 03, 2014 8.801 8.825 8.695 8.797 50,490 +0.07(+0.80%)
Jan 02, 2014 8.579 8.733 8.579 8.727 79,951 +0.12(+1.34%)
Dec 31, 2013 8.628 8.612 8.612 8.612 93,349 +0.05(+0.58%)
Dec 30, 2013 8.537 8.587 8.496 8.562 41,851 +0.07(+0.78%)
Dec 27, 2013 8.463 8.537 8.463 8.496 30,253 +0.11(+1.31%)
Dec 26, 2013 8.372 8.414 8.323 8.387 9,967 +0.08(+0.91%)
Dec 24, 2013 8.265 8.348 8.265 8.311 34,636 -0.07(-0.78%)
Dec 23, 2013 8.273 8.389 8.273 8.377 54,186 +0.09(+1.05%)
Dec 20, 2013 8.356 8.389 8.283 8.290 34,175 -0.12(-1.47%)
Dec 19, 2013 8.369 8.422 8.366 8.414 14,373 +0.11(+1.29%)
Dec 18, 2013 8.306 8.364 8.208 8.306 20,980 +0.04(+0.50%)
Dec 17, 2013 8.339 8.339 8.253 8.265 29,088 -0.05(-0.57%)
Dec 16, 2013 8.328 8.349 8.297 8.312 20,731 +0.04(+0.49%)
Dec 13, 2013 8.239 8.328 8.222 8.271 20,458 +0.02(+0.20%)
Dec 12, 2013 8.198 8.288 8.198 8.255 19,571 +0.03(+0.37%)
Dec 11, 2013 8.410 8.410 8.222 8.225 20,479 -0.15(-1.82%)
Dec 10, 2013 8.345 8.389 8.312 8.377 57,015 +0.03(+0.39%)
Dec 09, 2013 8.443 8.443 8.345 8.345 32,969 -0.11(-1.35%)
Dec 06, 2013 8.459 8.485 8.451 8.459 0 +0.08(+0.97%)
Dec 05, 2013 8.403 8.467 8.377 8.377 0 -0.06(-0.67%)
Dec 04, 2013 8.345 8.467 8.345 8.434 0 +0.03(+0.39%)
Dec 03, 2013 8.475 8.491 8.353 8.402 0 -0.13(-1.53%)
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.