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 (%)
Jul 31, 2014 9.519 9.519 9.222 9.246 69,040 -0.27(-2.86%)
Jul 30, 2014 9.552 9.552 9.494 9.519 15,905 +0.02(+0.25%)
Jul 29, 2014 9.602 9.602 9.503 9.495 8,657 -0.08(-0.86%)
Jul 28, 2014 9.577 9.594 9.569 9.577 36,785 +0.05(+0.52%)
Jul 25, 2014 9.585 9.585 9.519 9.527 13,669 -0.02(-0.26%)
Jul 24, 2014 9.594 9.594 9.495 9.552 34,689 +0.04(+0.44%)
Jul 23, 2014 9.610 9.610 9.503 9.511 10,629 -0.05(-0.57%)
Jul 22, 2014 9.486 9.601 9.486 9.565 13,836 +0.12(+1.28%)
Jul 21, 2014 9.437 9.453 9.387 9.445 14,731 +0.01(+0.09%)
Jul 18, 2014 9.387 9.443 9.304 9.437 23,803 +0.17(+1.87%)
Jul 17, 2014 9.403 9.403 9.263 9.263 34,970 -0.14(-1.49%)
Jul 16, 2014 9.395 9.437 9.387 9.403 11,265 +0.02(+0.26%)
Jul 15, 2014 9.403 9.445 9.321 9.379 25,472 -0.02(-0.26%)
Jul 14, 2014 9.370 9.469 9.370 9.403 33,073 +0.02(+0.26%)
Jul 11, 2014 9.337 9.393 9.337 9.379 21,287 +0.02(+0.22%)
Jul 10, 2014 9.296 9.387 9.189 9.358 54,217 -0.13(-1.34%)
Jul 09, 2014 9.428 9.502 9.428 9.485 24,213 +0.06(+0.60%)
Jul 08, 2014 9.635 9.635 9.367 9.428 51,125 -0.31(-3.22%)
Jul 07, 2014 9.850 9.850 9.701 9.742 44,005 -0.16(-1.59%)
Jul 03, 2014 9.841 9.899 9.899 9.899 16,337 +0.13(+1.35%)
Jul 02, 2014 9.751 9.865 9.751 9.767 21,398 -0.01(-0.08%)
Jul 01, 2014 9.866 9.866 9.775 9.775 38,173 -0.02(-0.25%)
Jun 30, 2014 9.833 9.841 9.734 9.800 15,189 +0.01(+0.08%)
Jun 27, 2014 9.751 9.792 9.718 9.792 25,479 +0.07(+0.68%)
Jun 26, 2014 9.734 9.742 9.668 9.726 30,107 +0.07(+0.72%)
Jun 25, 2014 9.594 9.656 9.577 9.656 24,491 +0.10(+1.09%)
Jun 24, 2014 9.726 9.726 9.536 9.552 51,025 -0.13(-1.38%)
Jun 23, 2014 9.719 9.719 9.629 9.686 34,769 -0.06(-0.59%)
Jun 20, 2014 9.752 9.759 9.695 9.744 14,974 +0.04(+0.38%)
Jun 19, 2014 9.809 9.809 9.678 9.707 37,618 -0.06(-0.63%)
Jun 18, 2014 9.645 9.776 9.563 9.768 295,161 +0.15(+1.53%)
Jun 17, 2014 9.489 9.622 9.465 9.621 46,509 +0.16(+1.73%)
Jun 16, 2014 9.375 9.457 9.293 9.457 40,598 +0.02(+0.26%)
Jun 13, 2014 9.391 9.440 9.358 9.432 33,365 +0.15(+1.59%)
Jun 12, 2014 9.301 9.358 9.275 9.285 17,167 +0.02(+0.18%)
Jun 11, 2014 9.153 9.301 9.153 9.268 21,676 +0.01(+0.09%)
Jun 10, 2014 9.326 9.326 9.227 9.260 20,418 +0.00(+0.00%)
Jun 06, 2014 9.219 9.285 9.212 9.260 25,391 +0.06(+0.62%)
Jun 05, 2014 9.178 9.219 9.129 9.203 9,357 +0.12(+1.35%)
Jun 04, 2014 9.063 9.121 8.981 9.080 12,705 -0.07(-0.72%)
Jun 03, 2014 9.178 9.178 9.063 9.145 42,161 -0.02(-0.27%)
Jun 02, 2014 9.211 9.211 9.096 9.170 5,399 +0.04(+0.42%)
May 30, 2014 9.186 9.219 9.104 9.131 29,676 -0.05(-0.60%)
May 29, 2014 9.113 9.186 9.113 9.186 36,949 +0.11(+1.26%)
May 28, 2014 9.072 9.096 9.018 9.072 11,945 -0.02(-0.18%)
May 27, 2014 9.104 9.129 9.039 9.088 26,607 +0.07(+0.82%)
May 23, 2014 8.998 9.014 9.014 9.014 12,447 +0.07(+0.83%)
May 22, 2014 8.867 8.940 8.867 8.940 13,854 +0.14(+1.58%)
May 21, 2014 8.727 8.801 8.711 8.801 18,039 +0.22(+2.58%)
May 20, 2014 8.695 8.695 8.580 8.580 11,845 -0.07(-0.76%)
May 19, 2014 8.637 8.662 8.604 8.646 23,910 +0.07(+0.77%)
May 16, 2014 8.645 8.645 8.539 8.580 9,373 -0.08(-0.95%)
May 15, 2014 8.826 8.826 8.596 8.662 33,657 -0.20(-2.31%)
May 14, 2014 8.899 8.917 8.867 8.867 5,017 +0.02(+0.28%)
May 13, 2014 8.883 8.883 8.807 8.842 20,657 -0.01(-0.09%)
May 12, 2014 8.703 8.854 8.703 8.850 20,264 +0.27(+3.13%)
May 09, 2014 8.613 8.654 8.580 8.582 18,212 +0.05(+0.56%)
May 08, 2014 8.670 8.719 8.498 8.534 52,919 -0.15(-1.75%)
May 07, 2014 8.801 8.809 8.604 8.686 19,198 -0.10(-1.12%)
May 06, 2014 8.875 8.887 8.785 8.785 22,145 -0.08(-0.87%)
May 05, 2014 8.842 8.867 8.760 8.862 5,621 -0.00(-0.06%)
May 02, 2014 8.891 8.891 8.818 8.867 27,368 +0.08(+0.93%)
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.