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, 2015 8.978 9.072 8.935 8.952 42,418 -0.03(-0.28%)
Jul 30, 2015 9.046 9.046 8.884 8.978 74,715 -0.20(-2.23%)
Jul 29, 2015 8.986 9.199 8.952 9.182 132,818 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.875 8.986 25,226 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.722 8.875 53,089 -0.16(-1.79%)
Jul 24, 2015 9.114 9.114 8.988 9.037 12,130 -0.06(-0.71%)
Jul 23, 2015 9.182 9.216 9.072 9.102 131,488 -0.05(-0.51%)
Jul 22, 2015 9.310 9.310 9.148 9.148 25,910 -0.14(-1.56%)
Jul 21, 2015 9.378 9.378 9.277 9.293 58,743 +0.03(+0.28%)
Jul 20, 2015 9.353 9.370 9.258 9.268 49,076 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.233 9.251 27,029 -0.12(-1.27%)
Jul 16, 2015 9.319 9.404 9.319 9.370 50,552 +0.20(+2.14%)
Jul 15, 2015 9.404 9.412 9.174 9.174 125,019 -0.26(-2.79%)
Jul 14, 2015 9.370 9.464 9.370 9.437 11,724 +0.02(+0.17%)
Jul 13, 2015 9.472 9.472 9.343 9.421 113,037 +0.11(+1.19%)
Jul 10, 2015 9.310 9.310 9.219 9.310 84,003 +0.28(+3.12%)
Jul 09, 2015 8.969 9.106 8.952 9.029 70,891 +0.44(+5.16%)
Jul 08, 2015 8.807 8.826 8.586 8.586 120,911 -0.38(-4.19%)
Jul 07, 2015 8.952 8.995 8.773 8.961 115,356 -0.11(-1.18%)
Jul 06, 2015 9.191 9.191 8.995 9.067 350,395 -0.39(-4.10%)
Jul 02, 2015 9.481 9.455 9.455 9.455 23,340 -0.01(-0.09%)
Jul 01, 2015 9.617 9.617 9.429 9.464 29,999 -0.02(-0.18%)
Jun 30, 2015 9.540 9.540 9.413 9.481 58,643 +0.11(+1.18%)
Jun 29, 2015 9.549 9.566 9.344 9.370 154,953 -0.30(-3.07%)
Jun 26, 2015 9.813 9.813 9.660 9.666 58,048 -0.10(-1.07%)
Jun 25, 2015 9.899 9.899 9.762 9.771 68,896 -0.10(-1.04%)
Jun 24, 2015 10.00 10.01 9.873 9.873 61,604 -0.11(-1.06%)
Jun 23, 2015 9.903 9.987 9.895 9.979 24,103 +0.08(+0.76%)
Jun 22, 2015 9.794 9.937 9.794 9.903 46,227 +0.12(+1.20%)
Jun 19, 2015 9.852 9.869 9.760 9.785 23,376 -0.13(-1.27%)
Jun 18, 2015 9.852 9.951 9.823 9.911 53,886 +0.10(+1.03%)
Jun 17, 2015 9.760 9.852 9.718 9.810 44,301 +0.04(+0.43%)
Jun 16, 2015 9.760 9.768 9.740 9.768 35,811 +0.05(+0.52%)
Jun 15, 2015 9.693 9.743 9.600 9.718 40,276 -0.12(-1.20%)
Jun 12, 2015 9.869 9.869 9.747 9.836 30,516 -0.03(-0.34%)
Jun 11, 2015 9.844 9.920 9.844 9.869 27,505 +0.01(+0.09%)
Jun 10, 2015 9.827 9.861 9.768 9.861 73,206 +0.15(+1.56%)
Jun 09, 2015 9.810 9.836 9.676 9.709 742,395 -0.13(-1.28%)
Jun 08, 2015 9.996 9.996 9.794 9.836 128,441 -0.07(-0.68%)
Jun 05, 2015 9.869 9.920 9.816 9.903 40,751 -0.06(-0.59%)
Jun 04, 2015 10.05 10.10 9.928 9.962 29,523 -0.14(-1.42%)
Jun 03, 2015 10.09 10.14 10.02 10.10 86,803 +0.03(+0.25%)
Jun 02, 2015 10.09 10.10 9.945 10.08 78,452 +0.03(+0.25%)
Jun 01, 2015 10.21 10.21 10.01 10.05 85,727 -0.17(-1.65%)
May 29, 2015 10.23 10.38 10.14 10.22 54,767 +0.10(+1.00%)
May 28, 2015 10.27 10.36 10.10 10.12 67,632 -0.26(-2.51%)
May 27, 2015 10.42 10.42 10.23 10.38 82,103 +0.06(+0.57%)
May 26, 2015 10.48 10.48 10.26 10.32 79,033 -0.08(-0.73%)
May 22, 2015 10.41 10.40 10.40 10.40 56,811 +0.07(+0.65%)
May 21, 2015 10.32 10.50 10.30 10.33 71,224 -0.08(-0.76%)
May 20, 2015 10.54 10.56 10.35 10.41 117,838 -0.27(-2.57%)
May 19, 2015 10.86 10.86 10.69 10.69 77,277 -0.13(-1.24%)
May 18, 2015 10.98 10.98 10.76 10.82 91,093 -0.01(-0.08%)
May 15, 2015 10.84 10.85 10.78 10.83 69,299 +0.05(+0.47%)
May 14, 2015 10.82 10.82 10.82 10.78 133,018 +0.04(+0.39%)
May 13, 2015 10.74 10.79 10.66 10.74 209,655 +0.13(+1.19%)
May 12, 2015 10.76 10.76 10.61 10.61 597,406 -0.03(-0.24%)
May 11, 2015 10.81 10.81 10.63 10.63 101,929 -0.13(-1.17%)
May 08, 2015 10.70 10.76 10.61 10.76 27,313 +0.19(+1.83%)
May 07, 2015 10.47 10.57 10.30 10.57 79,735 +0.09(+0.88%)
May 06, 2015 10.53 10.63 10.48 10.48 207,665 -0.08(-0.79%)
May 05, 2015 10.66 10.66 10.53 10.56 194,366 -0.09(-0.83%)
May 04, 2015 10.66 10.67 10.58 10.65 38,203 +0.05(+0.44%)
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.