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 )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Oct 30, 2015 8.398 8.415 8.313 8.355 25,222 -0.09(-1.01%)
Oct 29, 2015 8.355 8.466 8.355 8.441 14,775 +0.02(+0.20%)
Oct 28, 2015 8.338 8.483 8.322 8.424 25,549 +0.06(+0.71%)
Oct 27, 2015 8.517 8.517 8.321 8.364 21,601 -0.19(-2.19%)
Oct 26, 2015 8.637 8.637 8.526 8.551 31,789 -0.07(-0.79%)
Oct 23, 2015 8.696 8.696 8.577 8.620 17,966 +0.00(+0.00%)
Oct 22, 2015 8.603 8.662 8.551 8.620 27,768 +0.08(+0.90%)
Oct 21, 2015 8.679 8.679 8.543 8.543 13,328 -0.09(-1.09%)
Oct 20, 2015 8.603 8.645 8.551 8.637 14,110 +0.09(+1.10%)
Oct 19, 2015 8.586 8.637 8.526 8.543 64,591 -0.14(-1.67%)
Oct 16, 2015 8.739 8.739 8.612 8.688 29,537 -0.07(-0.78%)
Oct 15, 2015 8.654 8.807 8.603 8.756 19,016 +0.18(+2.09%)
Oct 14, 2015 8.526 8.603 8.517 8.577 23,635 +0.13(+1.53%)
Oct 13, 2015 8.475 8.484 8.398 8.447 5,958 -0.08(-0.92%)
Oct 12, 2015 8.637 8.637 8.492 8.526 8,362 -0.12(-1.38%)
Oct 09, 2015 8.611 8.679 8.590 8.645 26,521 +0.05(+0.60%)
Oct 08, 2015 8.483 8.611 8.390 8.594 22,215 +0.09(+1.00%)
Oct 07, 2015 8.424 8.543 8.385 8.509 18,983 +0.16(+1.94%)
Oct 06, 2015 8.279 8.372 8.189 8.347 28,697 +0.08(+0.93%)
Oct 05, 2015 8.202 8.313 8.146 8.270 62,250 +0.18(+2.21%)
Oct 02, 2015 7.759 8.091 7.759 8.091 26,328 +0.27(+3.49%)
Oct 01, 2015 7.793 7.822 7.735 7.818 15,264 +0.09(+1.21%)
Sep 30, 2015 7.759 7.775 7.673 7.724 18,589 +0.17(+2.26%)
Sep 29, 2015 7.579 7.614 7.516 7.554 63,326 +0.05(+0.68%)
Sep 28, 2015 7.571 7.572 7.460 7.503 38,160 -0.20(-2.55%)
Sep 25, 2015 7.844 7.844 7.622 7.699 16,574 +0.01(+0.11%)
Sep 24, 2015 7.673 7.716 7.520 7.690 94,960 -0.03(-0.44%)
Sep 23, 2015 7.818 7.844 7.724 7.724 17,552 -0.12(-1.50%)
Sep 22, 2015 7.912 7.929 7.808 7.842 24,238 -0.18(-2.26%)
Sep 21, 2015 8.040 8.040 7.978 8.023 10,884 +0.02(+0.21%)
Sep 18, 2015 8.100 8.117 7.992 8.006 44,666 -0.21(-2.59%)
Sep 17, 2015 8.185 8.304 8.115 8.219 15,257 +0.03(+0.31%)
Sep 16, 2015 8.117 8.210 8.117 8.193 27,065 +0.13(+1.65%)
Sep 15, 2015 7.958 8.070 7.955 8.061 37,183 +0.06(+0.79%)
Sep 14, 2015 8.040 8.040 7.921 7.997 8,381 -0.07(-0.85%)
Sep 11, 2015 8.031 8.083 7.997 8.065 110,459 -0.02(-0.21%)
Sep 10, 2015 8.031 8.142 7.997 8.083 217,162 +0.09(+1.07%)
Sep 09, 2015 8.142 8.142 7.980 7.997 17,765 -0.03(-0.42%)
Sep 08, 2015 8.040 8.040 7.929 8.031 17,307 +0.30(+3.86%)
Sep 04, 2015 7.776 7.733 7.733 7.733 28,853 -0.16(-2.02%)
Sep 03, 2015 7.946 8.014 7.878 7.892 144,460 -0.03(-0.35%)
Sep 02, 2015 7.861 7.921 7.776 7.921 41,445 +0.13(+1.64%)
Sep 01, 2015 7.895 7.931 7.776 7.793 43,846 -0.26(-3.18%)
Aug 31, 2015 8.108 8.124 8.048 8.048 15,348 -0.21(-2.58%)
Aug 28, 2015 8.185 8.269 8.176 8.262 23,815 +0.03(+0.31%)
Aug 27, 2015 8.125 8.287 8.083 8.236 37,435 +0.32(+4.09%)
Aug 26, 2015 7.929 8.023 7.707 7.912 19,311 +0.21(+2.77%)
Aug 25, 2015 8.014 8.023 7.699 7.699 24,958 +0.03(+0.33%)
Aug 24, 2015 7.375 7.955 7.119 7.673 395,025 -0.36(-4.46%)
Aug 21, 2015 8.236 8.236 7.912 8.031 70,383 -0.23(-2.79%)
Aug 20, 2015 8.449 8.458 8.236 8.262 68,457 -0.38(-4.34%)
Aug 19, 2015 8.654 8.671 8.509 8.637 205,872 -0.09(-1.07%)
Aug 18, 2015 8.756 8.756 8.707 8.730 23,675 -0.05(-0.58%)
Aug 17, 2015 8.765 8.794 8.720 8.782 25,850 +0.02(+0.19%)
Aug 14, 2015 8.773 8.773 8.705 8.765 28,962 +0.00(+0.00%)
Aug 13, 2015 8.748 8.816 8.739 8.765 65,467 -0.02(-0.19%)
Aug 12, 2015 8.671 8.782 8.552 8.782 142,732 +0.00(+0.00%)
Aug 11, 2015 8.875 8.875 8.739 8.782 108,229 -0.17(-1.90%)
Aug 10, 2015 8.952 8.961 8.867 8.952 162,654 +0.12(+1.35%)
Aug 07, 2015 8.875 8.875 8.788 8.833 14,803 -0.09(-1.05%)
Aug 06, 2015 9.106 9.106 8.858 8.927 140,229 -0.14(-1.60%)
Aug 05, 2015 8.961 9.106 8.935 9.072 118,887 +0.21(+2.41%)
Aug 04, 2015 8.935 8.978 8.858 8.858 57,512 -0.08(-0.86%)
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.