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 )

15.07 +0.34 (+2.31%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 12, 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 9.040 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%)
Sep 02, 2014 9.775 9.775 9.643 9.734 119,101 +0.00(+0.00%)
Aug 29, 2014 9.784 9.734 9.734 9.734 16,095 +0.00(+0.00%)
Aug 28, 2014 9.825 9.825 9.701 9.734 27,490 -0.09(-0.93%)
Aug 27, 2014 9.850 9.850 9.770 9.825 28,577 +0.02(+0.17%)
Aug 26, 2014 9.833 9.833 9.784 9.808 34,432 -0.03(-0.34%)
Aug 25, 2014 9.734 9.850 9.734 9.841 50,446 +0.11(+1.10%)
Aug 22, 2014 9.751 9.751 9.751 9.734 14,597 -0.03(-0.34%)
Aug 21, 2014 9.726 9.784 9.726 9.767 25,204 -0.05(-0.51%)
Aug 20, 2014 9.717 9.825 9.717 9.817 13,142 +0.01(+0.09%)
Aug 19, 2014 9.767 9.817 9.767 9.808 10,142 +0.05(+0.50%)
Aug 18, 2014 9.693 9.767 9.693 9.759 27,350 +0.11(+1.11%)
Aug 15, 2014 9.717 9.717 9.519 9.651 20,639 +0.04(+0.43%)
Aug 14, 2014 9.569 9.651 9.569 9.610 12,239 +0.00(+0.04%)
Aug 13, 2014 9.544 9.635 9.478 9.606 225,347 +0.13(+1.35%)
Aug 12, 2014 9.536 9.536 9.437 9.478 119,072 -0.03(-0.35%)
Aug 11, 2014 9.519 9.527 9.445 9.511 120,546 +0.15(+1.59%)
Aug 08, 2014 9.362 9.362 9.297 9.362 18,143 +0.07(+0.76%)
Aug 07, 2014 9.387 9.403 9.291 9.291 6,329 -0.02(-0.23%)
Aug 06, 2014 9.147 9.321 9.147 9.312 23,610 +0.08(+0.89%)
Aug 05, 2014 9.288 9.321 9.213 9.230 13,776 -0.06(-0.62%)
Aug 04, 2014 9.246 9.304 9.205 9.288 31,507 +0.12(+1.35%)
Aug 01, 2014 9.238 9.238 9.065 9.164 41,893 -0.08(-0.89%)
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%)
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.