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 (%)
Apr 30, 2015 10.71 10.71 10.49 10.51 80,987 -0.11(-1.03%)
Apr 29, 2015 10.74 10.74 10.62 10.62 153,294 -0.34(-3.07%)
Apr 28, 2015 10.74 10.95 10.67 10.95 168,955 +0.21(+1.96%)
Apr 27, 2015 10.83 10.84 10.73 10.74 49,143 -0.02(-0.16%)
Apr 24, 2015 10.82 10.82 10.70 10.76 37,592 -0.07(-0.62%)
Apr 23, 2015 10.74 10.85 10.73 10.83 50,061 +0.12(+1.10%)
Apr 22, 2015 10.70 10.73 10.64 10.71 66,346 +0.15(+1.43%)
Apr 21, 2015 10.64 10.64 10.56 10.56 82,493 +0.07(+0.64%)
Apr 20, 2015 10.60 10.61 10.47 10.49 108,010 -0.12(-1.11%)
Apr 17, 2015 10.62 10.62 10.52 10.61 126,514 -0.18(-1.64%)
Apr 16, 2015 10.79 10.83 10.68 10.79 94,437 +0.06(+0.55%)
Apr 15, 2015 10.59 10.75 10.59 10.73 53,430 +0.13(+1.19%)
Apr 14, 2015 10.69 10.69 10.56 10.60 55,484 -0.04(-0.40%)
Apr 13, 2015 10.67 10.69 10.64 10.64 153,250 +0.04(+0.40%)
Apr 10, 2015 10.60 10.62 10.54 10.60 36,715 -0.05(-0.47%)
Apr 09, 2015 10.63 10.65 10.52 10.65 78,934 +0.24(+2.26%)
Apr 08, 2015 10.38 10.50 10.38 10.42 44,074 +0.13(+1.23%)
Apr 07, 2015 10.34 10.37 10.28 10.29 68,392 +0.03(+0.33%)
Apr 06, 2015 10.26 10.37 10.26 10.26 48,747 +0.07(+0.66%)
Apr 02, 2015 10.11 10.19 10.19 10.19 279,418 +0.07(+0.66%)
Apr 01, 2015 10.02 10.20 10.02 10.12 140,609 +0.14(+1.44%)
Mar 31, 2015 10.00 10.04 9.954 9.978 63,844 -0.03(-0.26%)
Mar 30, 2015 9.937 10.02 9.903 10.00 83,428 +0.22(+2.24%)
Mar 27, 2015 9.777 9.869 9.769 9.785 17,482 +0.03(+0.26%)
Mar 26, 2015 9.912 9.912 9.802 9.760 38,356 -0.12(-1.19%)
Mar 25, 2015 10.10 10.10 9.878 9.878 107,157 -0.16(-1.59%)
Mar 24, 2015 10.07 10.07 10.02 10.04 44,894 +0.09(+0.92%)
Mar 23, 2015 9.987 10.01 9.937 9.946 42,959 +0.02(+0.18%)
Mar 20, 2015 9.819 9.991 9.819 9.928 62,955 +0.17(+1.72%)
Mar 19, 2015 9.861 9.861 9.760 9.760 44,560 -0.05(-0.51%)
Mar 18, 2015 9.634 9.917 9.634 9.811 29,883 +0.10(+1.04%)
Mar 17, 2015 9.634 9.718 9.583 9.710 67,898 +0.06(+0.61%)
Mar 16, 2015 9.676 9.676 9.600 9.651 18,348 +0.12(+1.24%)
Mar 13, 2015 9.600 9.600 9.508 9.533 54,228 -0.15(-1.56%)
Mar 12, 2015 9.735 9.735 9.642 9.684 52,799 +0.08(+0.83%)
Mar 11, 2015 9.508 9.617 9.508 9.604 59,510 +0.11(+1.11%)
Mar 10, 2015 9.533 9.634 9.499 9.499 182,569 -0.24(-2.42%)
Mar 09, 2015 9.853 9.853 9.700 9.735 93,244 -0.11(-1.11%)
Mar 06, 2015 10.03 10.03 9.844 9.844 56,785 -0.32(-3.15%)
Mar 05, 2015 10.18 10.18 10.04 10.16 400,552 +0.45(+4.64%)
Mar 04, 2015 9.651 9.718 9.449 9.713 93,597 +0.26(+2.79%)
Mar 03, 2015 9.424 9.457 9.424 9.449 139,510 +0.11(+1.17%)
Mar 02, 2015 9.281 9.339 9.238 9.339 61,792 +0.14(+1.56%)
Feb 27, 2015 9.188 9.205 9.132 9.196 22,581 +0.04(+0.46%)
Feb 26, 2015 9.205 9.205 9.129 9.154 91,524 +0.00(+0.00%)
Feb 25, 2015 9.062 9.188 9.062 9.154 25,662 +0.19(+2.06%)
Feb 24, 2015 8.986 9.163 8.969 8.969 241,980 +0.03(+0.38%)
Feb 23, 2015 8.961 8.961 8.885 8.936 56,928 +0.01(+0.09%)
Feb 20, 2015 8.894 8.978 8.835 8.927 14,124 +0.05(+0.62%)
Feb 19, 2015 8.969 8.969 8.851 8.872 17,516 -0.08(-0.86%)
Feb 18, 2015 9.003 9.003 8.944 8.949 10,010 -0.04(-0.41%)
Feb 17, 2015 9.003 9.003 8.910 8.986 36,803 -0.01(-0.09%)
Feb 13, 2015 8.902 8.994 8.994 8.994 181,722 +0.04(+0.47%)
Feb 12, 2015 8.868 8.969 8.826 8.952 20,830 +0.16(+1.79%)
Feb 11, 2015 8.776 8.843 8.737 8.795 16,969 -0.03(-0.35%)
Feb 10, 2015 8.868 8.868 8.801 8.826 11,127 +0.06(+0.67%)
Feb 09, 2015 8.784 8.791 8.666 8.767 86,917 +0.02(+0.19%)
Feb 06, 2015 8.784 8.851 8.725 8.750 192,388 -0.11(-1.23%)
Feb 05, 2015 8.818 8.868 8.793 8.860 7,447 +0.08(+0.86%)
Feb 04, 2015 8.826 8.866 8.784 8.784 21,118 -0.04(-0.48%)
Feb 03, 2015 8.666 8.835 8.666 8.826 36,171 +0.24(+2.84%)
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.