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 (%)
Sep 30, 2014 9.099 9.099 8.982 9.041 101,000 -0.06(-0.64%)
Sep 29, 2014 9.091 9.116 9.066 9.099 15,230 -0.17(-1.83%)
Sep 26, 2014 9.157 9.282 9.157 9.268 39,321 +0.09(+1.03%)
Sep 25, 2014 9.323 9.323 9.149 9.174 81,433 -0.18(-1.96%)
Sep 24, 2014 9.232 9.357 9.232 9.357 14,734 +0.12(+1.25%)
Sep 23, 2014 9.240 9.332 9.232 9.241 35,451 -0.06(-0.62%)
Sep 22, 2014 9.365 9.432 9.265 9.299 11,998 -0.09(-0.97%)
Sep 19, 2014 9.465 9.472 9.348 9.390 15,631 -0.10(-1.05%)
Sep 18, 2014 9.556 9.556 9.485 9.490 16,711 -0.01(-0.09%)
Sep 17, 2014 9.498 9.511 9.457 9.498 11,013 +0.02(+0.26%)
Sep 16, 2014 9.440 9.484 9.365 9.473 12,889 -0.01(-0.09%)
Sep 15, 2014 9.640 9.640 9.448 9.481 22,956 -0.21(-2.15%)
Sep 12, 2014 9.723 9.723 9.664 9.689 10,510 -0.03(-0.34%)
Sep 11, 2014 9.739 9.739 9.664 9.723 17,842 -0.01(-0.09%)
Sep 10, 2014 9.773 9.773 9.667 9.731 17,860 +0.07(+0.78%)
Sep 09, 2014 9.906 9.906 9.640 9.656 57,800 -0.30(-3.01%)
Sep 08, 2014 10.01 10.02 9.922 9.956 15,379 -0.01(-0.08%)
Sep 05, 2014 10.02 10.02 9.881 9.964 24,036 +0.05(+0.50%)
Sep 04, 2014 9.931 9.995 9.896 9.914 20,544 +0.03(+0.34%)
Sep 03, 2014 9.822 9.906 9.822 9.881 68,531 +0.08(+0.85%)
Sep 02, 2014 9.839 9.839 9.706 9.798 118,328 +0.00(+0.00%)
Aug 29, 2014 9.847 9.798 9.798 9.798 15,991 +0.00(+0.00%)
Aug 28, 2014 9.889 9.889 9.764 9.798 27,312 -0.09(-0.93%)
Aug 27, 2014 9.914 9.914 9.834 9.889 28,392 +0.02(+0.17%)
Aug 26, 2014 9.897 9.897 9.847 9.872 34,209 -0.03(-0.34%)
Aug 25, 2014 9.798 9.914 9.798 9.906 50,119 +0.11(+1.10%)
Aug 22, 2014 9.814 9.814 9.814 9.798 14,502 -0.03(-0.34%)
Aug 21, 2014 9.789 9.847 9.789 9.831 25,041 -0.05(-0.51%)
Aug 20, 2014 9.781 9.889 9.781 9.881 13,057 +0.01(+0.09%)
Aug 19, 2014 9.831 9.881 9.831 9.872 10,076 +0.05(+0.50%)
Aug 18, 2014 9.756 9.831 9.756 9.822 27,172 +0.11(+1.11%)
Aug 15, 2014 9.781 9.781 9.581 9.714 20,505 +0.04(+0.43%)
Aug 14, 2014 9.631 9.714 9.631 9.673 12,160 +0.00(+0.04%)
Aug 13, 2014 9.606 9.698 9.540 9.669 223,886 +0.13(+1.35%)
Aug 12, 2014 9.598 9.598 9.498 9.540 118,299 -0.03(-0.35%)
Aug 11, 2014 9.581 9.590 9.506 9.573 119,764 +0.15(+1.59%)
Aug 08, 2014 9.423 9.423 9.357 9.423 18,025 +0.07(+0.76%)
Aug 07, 2014 9.448 9.465 9.352 9.352 6,288 -0.02(-0.23%)
Aug 06, 2014 9.207 9.382 9.207 9.373 23,457 +0.08(+0.89%)
Aug 05, 2014 9.348 9.382 9.274 9.290 13,687 -0.06(-0.62%)
Aug 04, 2014 9.307 9.365 9.265 9.348 31,303 +0.12(+1.35%)
Aug 01, 2014 9.299 9.299 9.124 9.224 41,621 -0.08(-0.89%)
Jul 31, 2014 9.581 9.581 9.282 9.307 68,592 -0.27(-2.86%)
Jul 30, 2014 9.615 9.615 9.556 9.581 15,802 +0.02(+0.25%)
Jul 29, 2014 9.664 9.664 9.565 9.557 8,601 -0.08(-0.86%)
Jul 28, 2014 9.640 9.656 9.631 9.640 36,546 +0.05(+0.52%)
Jul 25, 2014 9.648 9.648 9.581 9.590 13,580 -0.03(-0.26%)
Jul 24, 2014 9.656 9.656 9.557 9.615 34,463 +0.04(+0.44%)
Jul 23, 2014 9.673 9.673 9.565 9.573 10,560 -0.05(-0.57%)
Jul 22, 2014 9.548 9.664 9.548 9.628 13,746 +0.12(+1.28%)
Jul 21, 2014 9.498 9.515 9.448 9.506 14,636 +0.01(+0.09%)
Jul 18, 2014 9.448 9.505 9.365 9.498 23,648 +0.17(+1.87%)
Jul 17, 2014 9.465 9.465 9.323 9.323 34,744 -0.14(-1.49%)
Jul 16, 2014 9.457 9.498 9.448 9.465 11,192 +0.02(+0.26%)
Jul 15, 2014 9.465 9.506 9.382 9.440 25,306 -0.02(-0.26%)
Jul 14, 2014 9.432 9.531 9.432 9.465 32,858 +0.02(+0.26%)
Jul 11, 2014 9.398 9.454 9.398 9.440 21,149 +0.02(+0.22%)
Jul 10, 2014 9.357 9.448 9.249 9.419 53,866 -0.13(-1.34%)
Jul 09, 2014 9.490 9.564 9.490 9.547 24,056 +0.06(+0.60%)
Jul 08, 2014 9.698 9.698 9.428 9.490 50,794 -0.32(-3.22%)
Jul 07, 2014 9.914 9.914 9.764 9.806 43,719 -0.16(-1.59%)
Jul 03, 2014 9.906 9.964 9.964 9.964 16,231 +0.13(+1.35%)
Jul 02, 2014 9.814 9.930 9.814 9.831 21,259 -0.01(-0.08%)
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.