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 -0.07 (-0.53%)
Official Closing 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 (%)
Mar 31, 2014 9.271 9.288 9.189 9.238 44,255 +0.02(+0.27%)
Mar 28, 2014 9.238 9.280 9.184 9.214 13,438 +0.07(+0.74%)
Mar 27, 2014 9.098 9.148 9.049 9.146 6,930 +0.13(+1.45%)
Mar 26, 2014 9.090 9.187 9.016 9.016 57,339 -0.06(-0.64%)
Mar 25, 2014 9.148 9.148 9.024 9.073 19,836 -0.09(-0.98%)
Mar 24, 2014 9.280 9.280 9.016 9.163 18,617 -0.02(-0.19%)
Mar 21, 2014 9.288 9.288 9.156 9.181 21,159 -0.12(-1.33%)
Mar 20, 2014 9.304 9.370 9.156 9.304 261,386 -0.04(-0.44%)
Mar 19, 2014 9.263 9.420 9.263 9.346 35,093 +0.07(+0.80%)
Mar 18, 2014 9.172 9.304 9.166 9.271 79,942 +0.05(+0.58%)
Mar 17, 2014 9.156 9.230 9.156 9.218 11,015 +0.11(+1.23%)
Mar 14, 2014 9.082 9.115 9.032 9.106 42,153 -0.12(-1.25%)
Mar 13, 2014 9.692 9.692 9.181 9.222 198,847 -0.18(-1.93%)
Mar 12, 2014 9.403 9.453 9.230 9.403 39,647 -0.06(-0.58%)
Mar 11, 2014 9.626 9.626 9.453 9.459 21,624 -0.02(-0.19%)
Mar 10, 2014 9.610 9.610 9.444 9.476 21,752 -0.10(-1.05%)
Mar 07, 2014 9.742 9.742 9.522 9.577 26,186 -0.04(-0.43%)
Mar 06, 2014 9.519 9.684 9.519 9.618 26,838 +0.15(+1.59%)
Mar 05, 2014 9.527 9.527 9.421 9.468 42,164 -0.06(-0.67%)
Mar 04, 2014 9.379 9.535 9.379 9.531 33,754 +0.34(+3.69%)
Mar 03, 2014 9.197 9.271 9.156 9.192 57,837 -0.02(-0.24%)
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%)
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.