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 )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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, 2014 8.618 8.618 8.445 8.455 16,544 -0.25(-2.92%)
Nov 26, 2014 8.660 8.709 8.709 8.709 22,267 +0.09(+1.05%)
Nov 25, 2014 8.652 8.656 8.594 8.618 9,535 +0.02(+0.26%)
Nov 24, 2014 8.561 8.668 8.561 8.596 10,810 +0.04(+0.51%)
Nov 21, 2014 8.569 8.585 8.528 8.552 21,704 +0.12(+1.37%)
Nov 20, 2014 8.437 8.461 8.412 8.437 34,650 +0.05(+0.59%)
Nov 19, 2014 8.395 8.420 8.362 8.387 12,432 +0.02(+0.20%)
Nov 18, 2014 8.362 8.410 8.337 8.371 17,674 +0.06(+0.74%)
Nov 17, 2014 8.346 8.346 8.271 8.309 10,024 -0.02(-0.29%)
Nov 14, 2014 8.321 8.338 8.280 8.333 52,005 +0.04(+0.45%)
Nov 13, 2014 8.321 8.346 8.263 8.296 60,323 -0.02(-0.20%)
Nov 12, 2014 8.346 8.346 8.304 8.313 12,473 -0.08(-0.92%)
Nov 11, 2014 8.382 8.404 8.371 8.390 13,039 -0.01(-0.06%)
Nov 10, 2014 8.437 8.437 8.366 8.395 22,921 -0.04(-0.49%)
Nov 07, 2014 8.346 8.437 8.346 8.437 11,222 +0.08(+1.01%)
Nov 06, 2014 8.387 8.420 8.321 8.352 31,140 -0.08(-1.00%)
Nov 05, 2014 8.532 8.532 8.410 8.437 8,847 -0.08(-0.97%)
Nov 04, 2014 8.594 8.594 8.486 8.519 6,174 -0.10(-1.15%)
Nov 03, 2014 8.635 8.643 8.594 8.618 37,142 -0.02(-0.19%)
Oct 31, 2014 8.594 8.643 8.561 8.635 69,689 +0.14(+1.65%)
Oct 30, 2014 8.437 8.503 8.362 8.495 13,153 +0.09(+1.08%)
Oct 29, 2014 8.478 8.510 8.362 8.404 33,947 -0.05(-0.64%)
Oct 28, 2014 8.321 8.478 8.321 8.457 535,673 +0.25(+3.07%)
Oct 27, 2014 8.280 8.412 8.197 8.205 21,926 -0.21(-2.46%)
Oct 24, 2014 8.346 8.420 8.346 8.412 9,255 +0.03(+0.39%)
Oct 23, 2014 8.428 8.428 8.338 8.379 43,311 +0.04(+0.50%)
Oct 22, 2014 8.536 8.536 8.338 8.338 8,620 -0.09(-1.08%)
Oct 21, 2014 8.346 8.442 8.346 8.428 51,020 +0.16(+1.90%)
Oct 20, 2014 8.057 8.288 8.057 8.271 154,609 +0.05(+0.60%)
Oct 17, 2014 8.197 8.304 8.147 8.222 32,958 +0.17(+2.16%)
Oct 16, 2014 7.957 8.106 7.916 8.048 19,560 -0.02(-0.31%)
Oct 15, 2014 7.891 8.098 7.784 8.073 73,326 +0.04(+0.51%)
Oct 14, 2014 8.139 8.142 8.015 8.032 32,079 -0.02(-0.20%)
Oct 13, 2014 8.181 8.181 8.048 8.048 17,407 -0.08(-1.02%)
Oct 10, 2014 8.280 8.280 8.090 8.131 43,767 -0.16(-1.96%)
Oct 09, 2014 8.486 8.556 8.271 8.294 19,778 -0.28(-3.21%)
Oct 08, 2014 8.453 8.610 8.329 8.569 36,348 +0.09(+1.05%)
Oct 07, 2014 8.486 8.594 8.480 8.480 9,431 -0.06(-0.75%)
Oct 06, 2014 8.858 8.883 8.486 8.544 95,363 -0.25(-2.82%)
Oct 03, 2014 8.718 8.820 8.718 8.792 32,562 +0.11(+1.24%)
Oct 02, 2014 8.784 8.784 8.511 8.685 68,192 -0.07(-0.76%)
Oct 01, 2014 8.924 8.924 8.718 8.751 89,695 -0.23(-2.58%)
Sep 30, 2014 9.040 9.040 8.924 8.982 101,659 -0.06(-0.64%)
Sep 29, 2014 9.032 9.056 9.007 9.040 15,329 -0.17(-1.83%)
Sep 26, 2014 9.098 9.222 9.098 9.208 39,578 +0.09(+1.03%)
Sep 25, 2014 9.263 9.263 9.089 9.114 81,965 -0.18(-1.96%)
Sep 24, 2014 9.172 9.296 9.172 9.296 14,830 +0.11(+1.25%)
Sep 23, 2014 9.180 9.271 9.172 9.181 35,682 -0.06(-0.62%)
Sep 22, 2014 9.304 9.370 9.205 9.238 12,076 -0.09(-0.97%)
Sep 19, 2014 9.403 9.410 9.288 9.329 15,733 -0.10(-1.05%)
Sep 18, 2014 9.494 9.494 9.424 9.428 16,820 -0.01(-0.09%)
Sep 17, 2014 9.437 9.449 9.396 9.437 11,085 +0.02(+0.26%)
Sep 16, 2014 9.379 9.422 9.304 9.412 12,973 -0.01(-0.09%)
Sep 15, 2014 9.577 9.577 9.387 9.420 23,106 -0.21(-2.15%)
Sep 12, 2014 9.660 9.660 9.601 9.627 10,579 -0.03(-0.34%)
Sep 11, 2014 9.676 9.676 9.602 9.660 17,959 -0.01(-0.09%)
Sep 10, 2014 9.709 9.709 9.604 9.668 17,977 +0.07(+0.78%)
Sep 09, 2014 9.841 9.841 9.577 9.594 58,177 -0.30(-3.01%)
Sep 08, 2014 9.949 9.957 9.858 9.891 15,479 -0.01(-0.08%)
Sep 05, 2014 9.957 9.957 9.817 9.899 24,192 +0.05(+0.50%)
Sep 04, 2014 9.866 9.930 9.832 9.850 20,678 +0.03(+0.34%)
Sep 03, 2014 9.759 9.841 9.759 9.817 68,978 +0.08(+0.85%)
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.