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 )

13.26 +0.18 (+1.34%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 26, 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 (%)
Aug 29, 2014 9.848 9.798 9.798 9.798 15,990 +0.00(+0.00%)
Aug 28, 2014 9.889 9.889 9.765 9.798 27,311 -0.09(-0.93%)
Aug 27, 2014 9.914 9.914 9.834 9.889 28,390 +0.02(+0.17%)
Aug 26, 2014 9.898 9.898 9.848 9.873 34,207 -0.03(-0.34%)
Aug 25, 2014 9.798 9.914 9.798 9.906 50,117 +0.11(+1.10%)
Aug 22, 2014 9.815 9.815 9.815 9.798 14,501 -0.03(-0.34%)
Aug 21, 2014 9.790 9.848 9.790 9.831 25,040 -0.05(-0.51%)
Aug 20, 2014 9.781 9.889 9.781 9.881 13,056 +0.01(+0.09%)
Aug 19, 2014 9.831 9.881 9.831 9.872 10,076 +0.05(+0.50%)
Aug 18, 2014 9.756 9.831 9.756 9.823 27,171 +0.11(+1.11%)
Aug 15, 2014 9.781 9.781 9.582 9.715 20,505 +0.04(+0.43%)
Aug 14, 2014 9.632 9.715 9.632 9.673 12,159 +0.00(+0.04%)
Aug 13, 2014 9.607 9.698 9.540 9.669 223,875 +0.13(+1.35%)
Aug 12, 2014 9.598 9.598 9.499 9.540 118,294 -0.03(-0.35%)
Aug 11, 2014 9.582 9.590 9.507 9.573 119,758 +0.15(+1.59%)
Aug 08, 2014 9.424 9.424 9.358 9.424 18,024 +0.07(+0.76%)
Aug 07, 2014 9.449 9.465 9.353 9.353 6,287 -0.02(-0.23%)
Aug 06, 2014 9.207 9.382 9.207 9.374 23,456 +0.08(+0.89%)
Aug 05, 2014 9.349 9.382 9.274 9.291 13,686 -0.06(-0.62%)
Aug 04, 2014 9.307 9.365 9.266 9.349 31,301 +0.12(+1.35%)
Aug 01, 2014 9.299 9.299 9.124 9.224 41,619 -0.08(-0.89%)
Jul 31, 2014 9.582 9.582 9.282 9.307 68,589 -0.27(-2.86%)
Jul 30, 2014 9.615 9.615 9.557 9.582 15,801 +0.02(+0.25%)
Jul 29, 2014 9.665 9.665 9.565 9.557 8,601 -0.08(-0.86%)
Jul 28, 2014 9.640 9.657 9.632 9.640 36,544 +0.05(+0.52%)
Jul 25, 2014 9.648 9.648 9.582 9.590 13,579 -0.03(-0.26%)
Jul 24, 2014 9.657 9.657 9.558 9.615 34,462 +0.04(+0.44%)
Jul 23, 2014 9.673 9.673 9.565 9.573 10,559 -0.05(-0.57%)
Jul 22, 2014 9.548 9.664 9.548 9.628 13,745 +0.12(+1.28%)
Jul 21, 2014 9.499 9.515 9.449 9.507 14,635 +0.01(+0.09%)
Jul 18, 2014 9.449 9.506 9.366 9.499 23,647 +0.17(+1.87%)
Jul 17, 2014 9.465 9.465 9.324 9.324 34,742 -0.14(-1.49%)
Jul 16, 2014 9.457 9.499 9.449 9.465 11,192 +0.02(+0.26%)
Jul 15, 2014 9.465 9.507 9.382 9.440 25,305 -0.02(-0.26%)
Jul 14, 2014 9.432 9.532 9.432 9.465 32,857 +0.02(+0.26%)
Jul 11, 2014 9.399 9.455 9.399 9.440 21,148 +0.02(+0.22%)
Jul 10, 2014 9.357 9.449 9.249 9.419 53,863 -0.13(-1.34%)
Jul 09, 2014 9.490 9.564 9.490 9.547 24,055 +0.06(+0.60%)
Jul 08, 2014 9.698 9.698 9.429 9.490 50,791 -0.32(-3.22%)
Jul 07, 2014 9.914 9.914 9.765 9.806 43,717 -0.16(-1.59%)
Jul 03, 2014 9.906 9.964 9.964 9.964 16,230 +0.13(+1.35%)
Jul 02, 2014 9.815 9.930 9.815 9.831 21,258 -0.01(-0.08%)
Jul 01, 2014 9.931 9.931 9.840 9.840 37,923 -0.02(-0.25%)
Jun 30, 2014 9.898 9.906 9.798 9.865 15,089 +0.01(+0.08%)
Jun 27, 2014 9.815 9.856 9.781 9.856 25,312 +0.07(+0.68%)
Jun 26, 2014 9.798 9.806 9.731 9.790 29,910 +0.07(+0.72%)
Jun 25, 2014 9.657 9.719 9.640 9.719 24,331 +0.10(+1.09%)
Jun 24, 2014 9.790 9.790 9.598 9.615 50,692 -0.13(-1.38%)
Jun 23, 2014 9.783 9.783 9.692 9.750 34,542 -0.06(-0.59%)
Jun 20, 2014 9.816 9.824 9.759 9.808 14,876 +0.04(+0.38%)
Jun 19, 2014 9.874 9.874 9.742 9.770 37,372 -0.06(-0.63%)
Jun 18, 2014 9.709 9.841 9.626 9.832 293,232 +0.15(+1.53%)
Jun 17, 2014 9.552 9.685 9.527 9.684 46,205 +0.16(+1.73%)
Jun 16, 2014 9.436 9.519 9.354 9.519 40,332 +0.02(+0.26%)
Jun 13, 2014 9.453 9.502 9.420 9.494 33,147 +0.15(+1.59%)
Jun 12, 2014 9.362 9.420 9.336 9.346 17,055 +0.02(+0.18%)
Jun 11, 2014 9.214 9.362 9.214 9.329 21,534 +0.01(+0.09%)
Jun 10, 2014 9.387 9.387 9.288 9.321 20,284 +0.00(+0.00%)
Jun 06, 2014 9.280 9.346 9.273 9.321 25,226 +0.06(+0.62%)
Jun 05, 2014 9.238 9.280 9.189 9.263 9,296 +0.12(+1.35%)
Jun 04, 2014 9.123 9.181 9.040 9.139 12,622 -0.07(-0.72%)
Jun 03, 2014 9.238 9.238 9.123 9.205 41,885 -0.02(-0.27%)
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.