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 )

13.02 -0.08 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 28, 2008 14.00 14.12 13.89 14.04 9,372 +0.28(+2.02%)
Nov 26, 2008 12.57 14.06 12.57 13.76 31,432 +0.74(+5.64%)
Nov 25, 2008 13.03 13.04 12.20 13.02 8,067 +0.70(+5.68%)
Nov 24, 2008 11.12 12.51 11.12 12.32 26,703 +1.75(+16.55%)
Nov 21, 2008 10.46 10.58 10.09 10.57 28,784 +0.67(+6.77%)
Nov 20, 2008 11.32 11.32 9.902 9.902 38,892 -1.73(-14.84%)
Nov 19, 2008 12.84 13.03 11.63 11.63 14,200 -1.40(-10.74%)
Nov 18, 2008 13.40 13.76 12.62 13.03 20,690 -0.59(-4.36%)
Nov 17, 2008 13.72 14.01 13.39 13.62 35,266 -0.31(-2.21%)
Nov 14, 2008 15.01 15.01 13.57 13.93 69,571 -0.66(-4.52%)
Nov 13, 2008 12.92 14.59 12.89 14.59 86,074 +1.71(+13.31%)
Nov 12, 2008 14.80 14.80 12.87 12.87 512,832 -2.34(-15.40%)
Nov 11, 2008 15.94 15.94 14.95 15.21 638,003 -1.09(-6.67%)
Nov 10, 2008 18.52 19.56 16.05 16.30 318,678 -0.27(-1.61%)
Nov 07, 2008 16.03 16.82 16.03 16.57 302,999 +0.82(+5.22%)
Nov 06, 2008 17.24 17.24 15.56 15.75 55,666 -1.93(-10.94%)
Nov 05, 2008 22.14 22.14 17.54 17.68 41,459 -2.60(-12.83%)
Nov 04, 2008 20.13 20.87 19.54 20.29 47,679 +2.34(+13.07%)
Nov 03, 2008 17.70 17.99 16.73 17.94 17,781 +1.84(+11.43%)
Oct 31, 2008 15.62 16.19 15.38 16.10 5,251 +0.16(+0.98%)
Oct 30, 2008 14.86 17.07 14.86 15.94 21,759 +1.49(+10.31%)
Oct 29, 2008 13.82 15.00 13.82 14.45 17,998 +0.90(+6.61%)
Oct 28, 2008 13.55 13.57 12.45 13.56 8,555 +0.52(+3.96%)
Oct 27, 2008 14.68 14.68 13.04 13.04 12,132 -1.26(-8.84%)
Oct 24, 2008 14.64 14.64 13.18 14.30 18,617 -0.81(-5.34%)
Oct 23, 2008 16.19 22.61 14.69 15.11 16,030 -1.47(-8.87%)
Oct 22, 2008 18.31 18.65 16.19 16.58 19,069 -2.39(-12.59%)
Oct 21, 2008 20.30 20.30 18.97 18.97 12,841 -0.77(-3.89%)
Oct 20, 2008 19.64 19.76 19.04 19.74 15,526 +0.82(+4.33%)
Oct 17, 2008 18.92 19.29 18.71 18.92 7,484 +0.41(+2.22%)
Oct 16, 2008 18.44 18.91 17.22 18.51 17,471 +0.59(+3.31%)
Oct 15, 2008 21.12 21.12 17.79 17.92 23,675 -2.99(-14.32%)
Oct 14, 2008 20.68 24.51 20.58 20.91 24,393 +0.21(+1.03%)
Oct 13, 2008 20.16 21.88 19.04 20.70 37,926 +3.06(+17.35%)
Oct 10, 2008 17.94 18.85 15.92 17.64 35,218 -0.15(-0.87%)
Oct 09, 2008 19.04 19.28 17.50 17.79 19,569 -1.21(-6.39%)
Oct 08, 2008 20.65 24.60 17.48 19.01 58,935 -0.49(-2.50%)
Oct 07, 2008 20.95 21.31 19.46 19.49 13,610 -2.33(-10.68%)
Oct 06, 2008 23.44 23.44 20.41 21.83 20,744 -2.64(-10.78%)
Oct 03, 2008 25.17 26.13 24.46 24.46 8,935 -0.37(-1.48%)
Oct 02, 2008 27.40 27.40 24.65 24.83 18,841 -2.37(-8.72%)
Oct 01, 2008 28.04 28.04 26.78 27.20 5,866 +0.49(+1.83%)
Sep 30, 2008 26.05 26.73 26.02 26.71 11,632 +0.49(+1.85%)
Sep 29, 2008 31.48 31.48 15.41 26.23 26,968 -3.35(-11.31%)
Sep 26, 2008 30.95 30.95 29.25 29.57 11,304 -1.42(-4.59%)
Sep 25, 2008 30.78 31.10 30.71 30.99 6,876 +0.57(+1.88%)
Sep 24, 2008 30.36 30.77 30.36 30.42 3,919 +0.75(+2.52%)
Sep 23, 2008 30.46 30.66 29.48 29.68 20,094 -0.99(-3.22%)
Sep 22, 2008 32.43 32.43 30.66 30.66 19,910 -0.89(-2.83%)
Sep 19, 2008 31.84 32.57 30.43 31.56 49,354 +2.77(+9.64%)
Sep 18, 2008 28.92 28.92 27.21 28.78 6,610 +0.59(+2.10%)
Sep 17, 2008 29.90 32.34 27.40 28.19 10,597 +0.00(+0.00%)
Sep 16, 2008 29.21 29.21 27.68 28.19 6,912 -0.52(-1.82%)
Sep 15, 2008 30.36 30.36 28.19 28.71 6,936 -1.56(-5.14%)
Sep 12, 2008 29.37 30.44 29.37 30.27 7,414 +1.36(+4.71%)
Sep 11, 2008 28.87 29.21 28.08 28.91 23,151 -0.32(-1.10%)
Sep 10, 2008 28.90 29.42 28.53 29.23 17,331 +0.19(+0.65%)
Sep 09, 2008 31.44 31.44 29.04 29.04 26,022 -2.93(-9.16%)
Sep 08, 2008 32.79 32.82 31.73 31.97 4,860 -0.35(-1.09%)
Sep 05, 2008 32.42 32.42 31.41 32.32 5,265 -0.28(-0.85%)
Sep 04, 2008 33.80 33.80 32.39 32.60 32,335 -1.35(-3.99%)
Sep 03, 2008 34.92 34.92 33.95 33.95 7,753 -1.21(-3.44%)
Sep 02, 2008 36.60 36.60 35.16 35.16 4,722 -1.55(-4.23%)
Aug 29, 2008 37.10 37.10 36.70 36.71 7,173 -0.25(-0.67%)
Aug 28, 2008 38.89 38.89 36.67 36.96 3,202 +0.36(+0.98%)
Aug 27, 2008 36.18 36.76 36.18 36.60 8,283 +0.77(+2.16%)
Aug 26, 2008 36.24 36.24 35.77 35.83 6,053 -0.30(-0.82%)
Aug 25, 2008 36.64 36.71 36.06 36.13 6,356 -0.62(-1.68%)
Aug 22, 2008 36.59 36.76 36.46 36.74 8,183 +0.36(+0.98%)
Aug 21, 2008 36.14 36.40 36.14 36.39 17,237 +0.91(+2.56%)
Aug 20, 2008 34.71 35.62 34.71 35.48 6,998 +0.92(+2.67%)
Aug 19, 2008 34.41 34.57 34.35 34.56 2,347 +0.26(+0.75%)
Aug 18, 2008 35.01 35.06 34.30 34.30 3,377 -0.45(-1.29%)
Aug 15, 2008 34.67 34.75 34.54 34.75 5,418 +0.89(+2.64%)
Aug 14, 2008 33.99 34.02 33.86 33.86 1,611 -0.08(-0.24%)
Aug 13, 2008 33.76 33.94 33.54 33.94 5,108 +0.17(+0.50%)
Aug 12, 2008 33.47 34.09 33.47 33.77 3,202 +0.21(+0.62%)
Aug 11, 2008 34.16 34.16 33.56 33.56 3,288 -0.51(-1.51%)
Aug 08, 2008 34.32 34.32 33.94 34.07 6,670 -0.60(-1.74%)
Aug 07, 2008 34.88 34.88 34.56 34.68 8,223 -0.01(-0.04%)
Aug 06, 2008 34.20 34.72 34.20 34.69 5,374 +0.38(+1.10%)
Aug 05, 2008 34.27 34.56 34.23 34.31 2,123 -0.17(-0.50%)
Aug 04, 2008 35.08 35.08 34.49 34.49 4,556 -0.71(-2.02%)
Aug 01, 2008 36.07 36.07 35.17 35.20 6,199 -0.64(-1.78%)
Jul 31, 2008 36.21 36.32 34.78 35.83 4,244 -0.37(-1.01%)
Jul 30, 2008 35.96 36.24 35.88 36.20 4,821 +0.82(+2.32%)
Jul 29, 2008 35.38 35.53 34.75 35.38 26,156 +0.81(+2.35%)
Jul 28, 2008 34.24 34.80 34.24 34.57 25,575 -0.22(-0.63%)
Jul 25, 2008 34.61 34.79 34.28 34.79 3,633 +0.40(+1.17%)
Jul 24, 2008 35.53 35.53 34.15 34.38 8,798 -1.61(-4.48%)
Jul 23, 2008 36.32 36.35 35.96 36.00 6,745 -0.03(-0.08%)
Jul 22, 2008 36.95 37.93 35.80 36.02 12,976 -0.68(-1.85%)
Jul 21, 2008 36.43 36.72 36.26 36.70 23,501 +0.69(+1.93%)
Jul 18, 2008 36.16 36.16 35.94 36.01 6,524 -0.31(-0.85%)
Jul 17, 2008 36.97 37.03 36.30 36.32 6,337 +0.07(+0.21%)
Jul 16, 2008 35.45 36.24 35.45 36.24 5,796 +0.82(+2.30%)
Jul 15, 2008 35.74 35.74 34.68 35.43 16,509 -0.62(-1.72%)
Jul 14, 2008 35.85 36.08 35.60 36.05 30,358 +0.71(+2.02%)
Jul 11, 2008 35.32 35.60 35.01 35.33 5,685 +0.17(+0.49%)
Jul 10, 2008 34.82 35.23 34.49 35.16 1,373 +0.31(+0.89%)
Jul 09, 2008 35.14 35.46 34.85 34.85 5,490 -0.26(-0.73%)
Jul 08, 2008 35.32 35.32 34.29 35.11 16,568 +0.02(+0.07%)
Jul 07, 2008 39.09 35.30 35.09 35.09 3,448 +0.30(+0.87%)
Jul 04, 2008 34.57 34.80 34.21 34.78 8,107 +0.00(+0.00%)
Jul 03, 2008 34.57 34.80 34.21 34.78 8,107 -0.00(-0.01%)
Jul 02, 2008 35.53 35.53 34.79 34.79 9,040 -0.94(-2.64%)
Jul 01, 2008 36.61 36.61 35.19 35.73 20,249 -1.06(-2.89%)
Jun 30, 2008 37.17 37.31 36.79 36.79 23,307 +0.07(+0.19%)
Jun 27, 2008 37.19 37.19 36.67 36.72 10,496 -0.66(-1.77%)
Jun 26, 2008 43.93 43.93 37.33 37.38 13,275 -1.25(-3.24%)
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.