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 )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Oct 31, 2011 7.554 7.554 7.346 7.346 32,082 -0.51(-6.49%)
Oct 28, 2011 7.758 7.916 7.758 7.856 15,584 -0.02(-0.29%)
Oct 27, 2011 7.586 7.995 7.586 7.878 45,434 +0.57(+7.76%)
Oct 26, 2011 7.204 7.392 7.204 7.311 14,804 +0.12(+1.72%)
Oct 25, 2011 7.376 7.413 7.187 7.187 214,074 -0.24(-3.25%)
Oct 24, 2011 7.319 7.488 7.319 7.428 9,486 +0.20(+2.80%)
Oct 21, 2011 7.271 7.338 7.144 7.226 54,592 +0.07(+1.05%)
Oct 20, 2011 7.009 7.151 6.956 7.151 31,782 +0.08(+1.17%)
Oct 19, 2011 7.241 7.241 7.039 7.069 24,202 -0.28(-3.78%)
Oct 18, 2011 7.069 7.346 6.997 7.346 97,292 +0.25(+3.52%)
Oct 17, 2011 7.376 7.376 7.076 7.096 12,776 -0.29(-3.99%)
Oct 14, 2011 7.413 7.470 7.302 7.391 8,807 +0.08(+1.13%)
Oct 13, 2011 7.234 7.308 7.171 7.308 24,650 +0.05(+0.72%)
Oct 12, 2011 7.219 7.338 7.219 7.256 28,530 +0.18(+2.54%)
Oct 11, 2011 7.084 7.167 7.069 7.076 5,905 -0.12(-1.67%)
Oct 10, 2011 7.174 7.234 7.129 7.196 13,311 +0.22(+3.11%)
Oct 07, 2011 7.249 7.264 6.973 6.979 29,538 -0.31(-4.22%)
Oct 06, 2011 7.069 7.323 7.069 7.286 23,733 +0.35(+5.08%)
Oct 05, 2011 6.694 6.949 6.686 6.934 18,851 +0.20(+3.01%)
Oct 04, 2011 6.386 6.754 6.378 6.731 50,449 +0.18(+2.75%)
Oct 03, 2011 6.919 6.919 6.551 6.551 37,569 -0.40(-5.72%)
Sep 30, 2011 7.076 7.076 6.949 6.949 23,486 -0.29(-4.04%)
Sep 29, 2011 7.286 7.361 7.084 7.241 69,910 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.166 7.174 117,332 -0.23(-3.14%)
Sep 27, 2011 7.616 7.616 7.406 7.406 40,001 +0.12(+1.65%)
Sep 26, 2011 7.256 7.308 7.076 7.286 53,201 +0.04(+0.52%)
Sep 23, 2011 7.054 7.271 7.046 7.249 18,588 +0.13(+1.90%)
Sep 22, 2011 7.166 7.270 7.024 7.114 27,792 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.421 7.428 157,895 -0.32(-4.16%)
Sep 20, 2011 8.043 8.043 7.751 7.751 32,220 -0.36(-4.44%)
Sep 19, 2011 8.141 8.171 7.922 8.111 72,095 -0.22(-2.70%)
Sep 16, 2011 8.583 8.583 8.320 8.335 24,661 -0.20(-2.37%)
Sep 15, 2011 8.684 8.684 8.515 8.538 8,671 -0.03(-0.35%)
Sep 14, 2011 8.448 8.628 8.328 8.568 54,692 +0.15(+1.78%)
Sep 13, 2011 8.305 8.466 8.305 8.418 32,360 +0.10(+1.17%)
Sep 12, 2011 8.073 8.485 8.073 8.320 50,160 -0.12(-1.38%)
Sep 09, 2011 8.718 8.718 8.373 8.437 53,678 -0.44(-4.94%)
Sep 08, 2011 9.048 9.115 8.845 8.875 20,653 -0.26(-2.87%)
Sep 07, 2011 9.010 9.167 9.010 9.137 35,580 +0.24(+2.70%)
Sep 06, 2011 8.943 8.963 8.808 8.898 34,952 -0.37(-3.96%)
Sep 02, 2011 9.460 9.460 9.250 9.265 63,690 -0.42(-4.33%)
Sep 01, 2011 9.887 9.887 9.647 9.685 12,953 -0.22(-2.27%)
Aug 31, 2011 9.955 9.996 9.797 9.910 87,720 +0.00(+0.00%)
Aug 30, 2011 9.932 9.932 9.745 9.910 25,795 -0.04(-0.38%)
Aug 29, 2011 9.715 9.947 9.715 9.947 12,436 +0.39(+4.08%)
Aug 26, 2011 9.370 9.625 9.266 9.557 7,045 +0.25(+2.66%)
Aug 25, 2011 9.437 9.437 9.295 9.310 7,181 -0.18(-1.90%)
Aug 24, 2011 9.370 9.490 9.272 9.490 11,527 +0.14(+1.52%)
Aug 23, 2011 8.988 9.400 8.965 9.347 38,798 +0.43(+4.79%)
Aug 22, 2011 9.093 9.115 8.920 8.920 38,285 +0.03(+0.34%)
Aug 19, 2011 9.100 9.260 8.890 8.890 161,872 -0.31(-3.42%)
Aug 18, 2011 9.557 9.557 9.175 9.205 29,325 -0.63(-6.40%)
Aug 17, 2011 9.955 9.964 9.730 9.835 21,917 +0.06(+0.61%)
Aug 16, 2011 9.910 9.910 9.692 9.775 62,787 -0.18(-1.81%)
Aug 15, 2011 9.760 9.970 9.753 9.955 10,252 +0.38(+3.99%)
Aug 12, 2011 9.790 9.790 9.550 9.572 16,933 -0.07(-0.78%)
Aug 11, 2011 9.107 9.695 9.107 9.647 70,162 +0.59(+6.54%)
Aug 10, 2011 9.220 9.371 8.973 9.055 19,886 -0.26(-2.82%)
Aug 09, 2011 9.115 9.317 8.838 9.317 43,421 +0.49(+5.50%)
Aug 08, 2011 9.175 9.242 8.733 8.832 86,852 -0.86(-8.88%)
Aug 05, 2011 9.850 9.955 9.368 9.692 57,316 -0.02(-0.23%)
Aug 04, 2011 10.21 10.23 9.692 9.715 39,040 -0.79(-7.49%)
Aug 03, 2011 10.58 10.66 10.34 10.50 198,076 -0.07(-0.67%)
Aug 02, 2011 10.79 10.82 10.57 10.57 20,627 -0.36(-3.26%)
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.