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 +0.13 (+0.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2015 8.476 8.510 8.510 8.510 72,034 -0.03(-0.30%)
Dec 30, 2015 8.579 8.579 8.476 8.536 73,676 -0.01(-0.10%)
Dec 29, 2015 8.649 8.649 8.484 8.545 120,726 -0.03(-0.30%)
Dec 28, 2015 8.649 8.656 8.450 8.571 104,696 -0.05(-0.55%)
Dec 24, 2015 8.631 8.618 8.618 8.618 43,012 +0.02(+0.25%)
Dec 23, 2015 8.476 8.639 8.476 8.597 78,581 +0.16(+1.95%)
Dec 22, 2015 8.493 8.493 8.363 8.432 66,096 -0.11(-1.32%)
Dec 21, 2015 8.553 8.562 8.450 8.545 42,046 +0.06(+0.68%)
Dec 18, 2015 8.462 8.522 8.427 8.488 50,006 -0.03(-0.40%)
Dec 17, 2015 8.668 8.693 8.499 8.522 71,697 -0.09(-1.00%)
Dec 16, 2015 8.402 8.625 8.402 8.608 68,760 +0.37(+4.48%)
Dec 15, 2015 8.410 8.410 8.150 8.239 71,605 +0.19(+2.35%)
Dec 14, 2015 7.938 8.050 7.887 8.050 92,902 +0.22(+2.85%)
Dec 11, 2015 7.904 7.904 7.767 7.827 26,703 -0.18(-2.25%)
Dec 10, 2015 8.076 8.076 7.981 8.007 40,196 -0.13(-1.58%)
Dec 09, 2015 8.110 8.230 8.084 8.136 33,194 +0.00(+0.00%)
Dec 08, 2015 8.136 8.136 8.024 8.136 25,616 -0.08(-0.99%)
Dec 07, 2015 8.290 8.307 8.153 8.217 32,313 -0.15(-1.79%)
Dec 04, 2015 8.324 8.367 8.273 8.367 30,242 +0.07(+0.83%)
Dec 03, 2015 8.307 8.385 8.221 8.299 15,766 +0.04(+0.52%)
Dec 02, 2015 8.256 8.282 8.221 8.256 24,683 +0.04(+0.52%)
Dec 01, 2015 8.161 8.218 8.101 8.213 47,025 +0.13(+1.59%)
Nov 30, 2015 8.093 8.144 8.050 8.084 43,400 -0.02(-0.21%)
Nov 27, 2015 8.110 8.153 8.067 8.101 9,300 -0.01(-0.10%)
Nov 25, 2015 8.110 8.110 8.110 8.110 7,341 -0.01(-0.11%)
Nov 24, 2015 8.033 8.127 8.029 8.118 19,480 +0.03(+0.42%)
Nov 23, 2015 8.161 8.161 8.050 8.084 20,779 +0.01(+0.11%)
Nov 20, 2015 8.033 8.110 8.033 8.076 16,803 +0.00(+0.00%)
Nov 19, 2015 8.067 8.084 8.024 8.076 174,103 +0.03(+0.32%)
Nov 18, 2015 7.938 8.055 7.904 8.050 40,825 +0.07(+0.86%)
Nov 17, 2015 8.084 8.093 7.913 7.981 49,867 -0.12(-1.48%)
Nov 16, 2015 7.955 8.116 7.955 8.101 41,502 +0.14(+1.74%)
Nov 13, 2015 8.024 8.041 7.938 7.963 59,647 -0.09(-1.13%)
Nov 12, 2015 8.187 8.204 8.054 8.054 14,041 -0.12(-1.42%)
Nov 11, 2015 8.221 8.324 8.153 8.170 25,135 -0.03(-0.42%)
Nov 10, 2015 8.367 8.410 8.184 8.204 25,586 -0.18(-2.15%)
Nov 09, 2015 8.513 8.513 8.376 8.385 38,092 -0.15(-1.71%)
Nov 06, 2015 8.496 8.548 8.454 8.530 13,954 +0.03(+0.40%)
Nov 05, 2015 8.573 8.590 8.470 8.496 11,301 -0.02(-0.20%)
Nov 04, 2015 8.556 8.608 8.500 8.513 12,119 -0.06(-0.70%)
Nov 03, 2015 8.402 8.616 8.402 8.573 33,374 +0.03(+0.40%)
Nov 02, 2015 8.436 8.565 8.427 8.539 26,804 +0.13(+1.53%)
Oct 30, 2015 8.453 8.470 8.367 8.410 25,057 -0.09(-1.01%)
Oct 29, 2015 8.410 8.522 8.410 8.496 14,678 +0.02(+0.20%)
Oct 28, 2015 8.393 8.539 8.377 8.479 25,382 +0.06(+0.71%)
Oct 27, 2015 8.573 8.573 8.376 8.419 21,460 -0.19(-2.19%)
Oct 26, 2015 8.693 8.693 8.582 8.608 31,581 -0.07(-0.79%)
Oct 23, 2015 8.754 8.754 8.633 8.676 17,849 +0.00(+0.00%)
Oct 22, 2015 8.659 8.719 8.608 8.676 27,587 +0.08(+0.90%)
Oct 21, 2015 8.736 8.736 8.599 8.599 13,241 -0.09(-1.09%)
Oct 20, 2015 8.659 8.702 8.608 8.693 14,017 +0.09(+1.10%)
Oct 19, 2015 8.642 8.693 8.582 8.599 64,169 -0.15(-1.67%)
Oct 16, 2015 8.796 8.796 8.669 8.745 29,344 -0.07(-0.78%)
Oct 15, 2015 8.711 8.865 8.659 8.814 18,892 +0.18(+2.09%)
Oct 14, 2015 8.582 8.659 8.573 8.633 23,480 +0.13(+1.53%)
Oct 13, 2015 8.530 8.540 8.453 8.503 5,919 -0.08(-0.92%)
Oct 12, 2015 8.693 8.693 8.548 8.582 8,308 -0.12(-1.38%)
Oct 09, 2015 8.668 8.736 8.646 8.702 26,348 +0.05(+0.60%)
Oct 08, 2015 8.539 8.668 8.445 8.651 22,070 +0.09(+1.00%)
Oct 07, 2015 8.479 8.599 8.440 8.565 18,859 +0.16(+1.94%)
Oct 06, 2015 8.333 8.427 8.243 8.402 28,509 +0.08(+0.93%)
Oct 05, 2015 8.256 8.367 8.200 8.324 61,843 +0.18(+2.21%)
Oct 02, 2015 7.810 8.144 7.810 8.144 26,156 +0.27(+3.49%)
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.