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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 31, 2015 8.109 8.125 8.049 8.049 15,347 -0.21(-2.58%)
Aug 28, 2015 8.185 8.270 8.177 8.262 23,814 +0.03(+0.31%)
Aug 27, 2015 8.126 8.288 8.083 8.237 37,432 +0.32(+4.09%)
Aug 26, 2015 7.930 8.023 7.708 7.913 19,310 +0.21(+2.77%)
Aug 25, 2015 8.015 8.023 7.699 7.699 24,956 +0.03(+0.33%)
Aug 24, 2015 7.375 7.955 7.120 7.674 394,997 -0.36(-4.46%)
Aug 21, 2015 8.237 8.237 7.913 8.032 70,378 -0.23(-2.79%)
Aug 20, 2015 8.450 8.458 8.237 8.262 68,452 -0.38(-4.34%)
Aug 19, 2015 8.654 8.671 8.509 8.637 205,857 -0.09(-1.07%)
Aug 18, 2015 8.757 8.757 8.708 8.731 23,673 -0.05(-0.58%)
Aug 17, 2015 8.765 8.794 8.720 8.782 25,848 +0.02(+0.19%)
Aug 14, 2015 8.774 8.774 8.706 8.765 28,960 +0.00(+0.00%)
Aug 13, 2015 8.748 8.816 8.740 8.765 65,463 -0.02(-0.19%)
Aug 12, 2015 8.671 8.782 8.552 8.782 142,722 +0.00(+0.00%)
Aug 11, 2015 8.876 8.876 8.740 8.782 108,221 -0.17(-1.90%)
Aug 10, 2015 8.953 8.961 8.868 8.953 162,643 +0.12(+1.35%)
Aug 07, 2015 8.876 8.876 8.788 8.833 14,802 -0.09(-1.05%)
Aug 06, 2015 9.106 9.106 8.859 8.927 140,219 -0.14(-1.60%)
Aug 05, 2015 8.961 9.106 8.936 9.072 118,879 +0.21(+2.41%)
Aug 04, 2015 8.936 8.978 8.859 8.859 57,508 -0.08(-0.86%)
Aug 03, 2015 8.953 9.064 8.868 8.936 32,586 -0.02(-0.19%)
Jul 31, 2015 8.978 9.072 8.936 8.953 42,415 -0.03(-0.28%)
Jul 30, 2015 9.047 9.047 8.885 8.978 74,709 -0.20(-2.23%)
Jul 29, 2015 8.987 9.200 8.953 9.183 132,808 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.876 8.987 25,224 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.723 8.876 53,085 -0.16(-1.79%)
Jul 24, 2015 9.115 9.115 8.988 9.038 12,129 -0.06(-0.71%)
Jul 23, 2015 9.183 9.217 9.072 9.103 131,478 -0.05(-0.51%)
Jul 22, 2015 9.311 9.311 9.149 9.149 25,908 -0.14(-1.56%)
Jul 21, 2015 9.379 9.379 9.278 9.294 58,739 +0.03(+0.28%)
Jul 20, 2015 9.354 9.371 9.259 9.268 49,073 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.234 9.251 27,027 -0.12(-1.27%)
Jul 16, 2015 9.319 9.405 9.319 9.371 50,548 +0.20(+2.14%)
Jul 15, 2015 9.405 9.413 9.174 9.174 125,010 -0.26(-2.79%)
Jul 14, 2015 9.371 9.464 9.371 9.438 11,723 +0.02(+0.17%)
Jul 13, 2015 9.473 9.473 9.344 9.422 113,029 +0.11(+1.19%)
Jul 10, 2015 9.311 9.311 9.219 9.311 83,997 +0.28(+3.12%)
Jul 09, 2015 8.970 9.106 8.953 9.030 70,886 +0.44(+5.16%)
Jul 08, 2015 8.808 8.827 8.586 8.586 120,902 -0.38(-4.19%)
Jul 07, 2015 8.953 8.995 8.774 8.961 115,347 -0.11(-1.18%)
Jul 06, 2015 9.192 9.192 8.995 9.068 350,370 -0.39(-4.10%)
Jul 02, 2015 9.481 9.456 9.456 9.456 23,339 -0.01(-0.09%)
Jul 01, 2015 9.618 9.618 9.429 9.464 29,997 -0.02(-0.18%)
Jun 30, 2015 9.541 9.541 9.413 9.481 58,639 +0.11(+1.18%)
Jun 29, 2015 9.550 9.567 9.345 9.371 154,942 -0.30(-3.07%)
Jun 26, 2015 9.814 9.814 9.660 9.667 58,044 -0.10(-1.07%)
Jun 25, 2015 9.899 9.899 9.763 9.771 68,891 -0.10(-1.04%)
Jun 24, 2015 10.00 10.01 9.874 9.874 61,599 -0.11(-1.06%)
Jun 23, 2015 9.904 9.988 9.896 9.979 24,101 +0.08(+0.76%)
Jun 22, 2015 9.794 9.937 9.794 9.904 46,224 +0.12(+1.20%)
Jun 19, 2015 9.853 9.870 9.761 9.786 23,374 -0.13(-1.27%)
Jun 18, 2015 9.853 9.952 9.823 9.912 53,883 +0.10(+1.03%)
Jun 17, 2015 9.761 9.853 9.719 9.811 44,298 +0.04(+0.43%)
Jun 16, 2015 9.761 9.769 9.741 9.769 35,809 +0.05(+0.52%)
Jun 15, 2015 9.693 9.744 9.601 9.719 40,274 -0.12(-1.20%)
Jun 12, 2015 9.870 9.870 9.748 9.836 30,514 -0.03(-0.34%)
Jun 11, 2015 9.845 9.920 9.845 9.870 27,503 +0.01(+0.09%)
Jun 10, 2015 9.828 9.862 9.769 9.862 73,201 +0.15(+1.56%)
Jun 09, 2015 9.811 9.836 9.676 9.710 742,345 -0.13(-1.28%)
Jun 08, 2015 9.996 9.996 9.795 9.836 128,432 -0.07(-0.68%)
Jun 05, 2015 9.870 9.920 9.817 9.904 40,748 -0.06(-0.59%)
Jun 04, 2015 10.05 10.10 9.929 9.963 29,521 -0.14(-1.42%)
Jun 03, 2015 10.09 10.14 10.02 10.11 86,797 +0.03(+0.25%)
Jun 02, 2015 10.09 10.10 9.946 10.08 78,447 +0.03(+0.25%)
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.