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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2015 8.040 8.091 7.997 8.032 43,684 -0.02(-0.21%)
Nov 27, 2015 8.057 8.100 8.014 8.049 9,361 -0.01(-0.10%)
Nov 25, 2015 8.057 8.057 8.057 8.057 7,389 -0.01(-0.11%)
Nov 24, 2015 7.980 8.074 7.977 8.066 19,608 +0.03(+0.42%)
Nov 23, 2015 8.108 8.108 7.997 8.032 20,915 +0.01(+0.11%)
Nov 20, 2015 7.980 8.057 7.980 8.023 16,914 +0.00(+0.00%)
Nov 19, 2015 8.014 8.032 7.972 8.023 175,243 +0.03(+0.32%)
Nov 18, 2015 7.887 8.002 7.853 7.997 41,092 +0.07(+0.86%)
Nov 17, 2015 8.032 8.040 7.861 7.929 50,194 -0.12(-1.48%)
Nov 16, 2015 7.904 8.063 7.904 8.049 41,774 +0.14(+1.74%)
Nov 13, 2015 7.972 7.989 7.887 7.911 60,038 -0.09(-1.13%)
Nov 12, 2015 8.134 8.151 8.002 8.002 14,133 -0.12(-1.42%)
Nov 11, 2015 8.168 8.270 8.100 8.117 25,300 -0.03(-0.42%)
Nov 10, 2015 8.313 8.356 8.131 8.151 25,753 -0.18(-2.15%)
Nov 09, 2015 8.458 8.458 8.321 8.330 38,342 -0.14(-1.71%)
Nov 06, 2015 8.441 8.492 8.399 8.475 14,046 +0.03(+0.40%)
Nov 05, 2015 8.518 8.534 8.415 8.441 11,375 -0.02(-0.20%)
Nov 04, 2015 8.500 8.552 8.444 8.458 12,199 -0.06(-0.70%)
Nov 03, 2015 8.347 8.560 8.347 8.518 33,593 +0.03(+0.40%)
Nov 02, 2015 8.381 8.509 8.373 8.483 26,979 +0.13(+1.53%)
Oct 30, 2015 8.398 8.415 8.313 8.356 25,221 -0.09(-1.01%)
Oct 29, 2015 8.356 8.466 8.356 8.441 14,774 +0.02(+0.20%)
Oct 28, 2015 8.338 8.483 8.322 8.424 25,548 +0.06(+0.71%)
Oct 27, 2015 8.518 8.518 8.321 8.364 21,600 -0.19(-2.19%)
Oct 26, 2015 8.637 8.637 8.526 8.552 31,788 -0.07(-0.79%)
Oct 23, 2015 8.697 8.697 8.577 8.620 17,966 +0.00(+0.00%)
Oct 22, 2015 8.603 8.662 8.552 8.620 27,767 +0.08(+0.90%)
Oct 21, 2015 8.680 8.680 8.543 8.543 13,328 -0.09(-1.09%)
Oct 20, 2015 8.603 8.645 8.552 8.637 14,109 +0.09(+1.10%)
Oct 19, 2015 8.586 8.637 8.526 8.543 64,590 -0.14(-1.67%)
Oct 16, 2015 8.739 8.739 8.612 8.688 29,536 -0.07(-0.78%)
Oct 15, 2015 8.654 8.807 8.603 8.756 19,015 +0.18(+2.09%)
Oct 14, 2015 8.526 8.603 8.518 8.577 23,634 +0.13(+1.53%)
Oct 13, 2015 8.475 8.484 8.398 8.448 5,958 -0.08(-0.92%)
Oct 12, 2015 8.637 8.637 8.492 8.526 8,362 -0.12(-1.38%)
Oct 09, 2015 8.611 8.680 8.590 8.645 26,521 +0.05(+0.60%)
Oct 08, 2015 8.483 8.611 8.390 8.594 22,215 +0.09(+1.00%)
Oct 07, 2015 8.424 8.543 8.385 8.509 18,982 +0.16(+1.94%)
Oct 06, 2015 8.279 8.373 8.189 8.347 28,696 +0.08(+0.93%)
Oct 05, 2015 8.202 8.313 8.147 8.270 62,249 +0.18(+2.21%)
Oct 02, 2015 7.759 8.091 7.759 8.091 26,327 +0.27(+3.49%)
Oct 01, 2015 7.793 7.823 7.735 7.818 15,263 +0.09(+1.21%)
Sep 30, 2015 7.759 7.776 7.673 7.725 18,588 +0.17(+2.26%)
Sep 29, 2015 7.580 7.614 7.516 7.554 63,324 +0.05(+0.68%)
Sep 28, 2015 7.571 7.572 7.460 7.503 38,159 -0.20(-2.55%)
Sep 25, 2015 7.844 7.844 7.622 7.699 16,573 +0.01(+0.11%)
Sep 24, 2015 7.673 7.716 7.520 7.691 94,958 -0.03(-0.44%)
Sep 23, 2015 7.818 7.844 7.725 7.725 17,552 -0.12(-1.50%)
Sep 22, 2015 7.912 7.929 7.809 7.842 24,237 -0.18(-2.26%)
Sep 21, 2015 8.040 8.040 7.978 8.023 10,884 +0.02(+0.21%)
Sep 18, 2015 8.100 8.117 7.992 8.006 44,665 -0.21(-2.59%)
Sep 17, 2015 8.185 8.304 8.115 8.219 15,256 +0.03(+0.31%)
Sep 16, 2015 8.117 8.211 8.117 8.194 27,065 +0.13(+1.65%)
Sep 15, 2015 7.958 8.070 7.955 8.061 37,182 +0.06(+0.79%)
Sep 14, 2015 8.040 8.040 7.921 7.997 8,381 -0.07(-0.85%)
Sep 11, 2015 8.032 8.083 7.997 8.066 110,456 -0.02(-0.21%)
Sep 10, 2015 8.032 8.142 7.997 8.083 217,157 +0.09(+1.07%)
Sep 09, 2015 8.142 8.142 7.980 7.997 17,765 -0.03(-0.42%)
Sep 08, 2015 8.040 8.040 7.929 8.032 17,306 +0.30(+3.86%)
Sep 04, 2015 7.776 7.733 7.733 7.733 28,852 -0.16(-2.02%)
Sep 03, 2015 7.946 8.014 7.878 7.893 144,457 -0.03(-0.35%)
Sep 02, 2015 7.861 7.921 7.776 7.921 41,444 +0.13(+1.64%)
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.