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 )

14.56 -0.22 (-1.49%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Sep 30, 2015 7.759 7.776 7.674 7.725 18,588 +0.17(+2.26%)
Sep 29, 2015 7.580 7.614 7.516 7.554 63,323 +0.05(+0.68%)
Sep 28, 2015 7.571 7.572 7.460 7.503 38,158 -0.20(-2.55%)
Sep 25, 2015 7.844 7.844 7.622 7.699 16,573 +0.01(+0.11%)
Sep 24, 2015 7.674 7.716 7.520 7.691 94,956 -0.03(-0.44%)
Sep 23, 2015 7.819 7.844 7.725 7.725 17,551 -0.12(-1.50%)
Sep 22, 2015 7.912 7.929 7.809 7.842 24,236 -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 7.993 8.006 44,664 -0.21(-2.59%)
Sep 17, 2015 8.185 8.304 8.115 8.219 15,256 +0.03(+0.31%)
Sep 16, 2015 8.117 8.211 8.117 8.194 27,064 +0.13(+1.65%)
Sep 15, 2015 7.958 8.070 7.955 8.061 37,181 +0.06(+0.79%)
Sep 14, 2015 8.040 8.040 7.921 7.998 8,381 -0.07(-0.85%)
Sep 11, 2015 8.032 8.083 7.998 8.066 110,454 -0.02(-0.21%)
Sep 10, 2015 8.032 8.142 7.998 8.083 217,152 +0.09(+1.07%)
Sep 09, 2015 8.143 8.143 7.981 7.998 17,765 -0.03(-0.42%)
Sep 08, 2015 8.040 8.040 7.929 8.032 17,306 +0.30(+3.86%)
Sep 04, 2015 7.776 7.733 7.733 7.733 28,852 -0.16(-2.02%)
Sep 03, 2015 7.946 8.015 7.879 7.893 144,453 -0.03(-0.35%)
Sep 02, 2015 7.861 7.921 7.776 7.921 41,443 +0.13(+1.64%)
Sep 01, 2015 7.895 7.931 7.776 7.793 43,844 -0.26(-3.18%)
Aug 31, 2015 8.108 8.125 8.049 8.049 15,347 -0.21(-2.58%)
Aug 28, 2015 8.185 8.270 8.177 8.262 23,814 +0.03(+0.31%)
Aug 27, 2015 8.126 8.287 8.083 8.236 37,433 +0.32(+4.09%)
Aug 26, 2015 7.929 8.023 7.708 7.912 19,310 +0.21(+2.77%)
Aug 25, 2015 8.015 8.023 7.699 7.699 24,957 +0.03(+0.33%)
Aug 24, 2015 7.375 7.955 7.119 7.674 395,006 -0.36(-4.46%)
Aug 21, 2015 8.236 8.236 7.912 8.032 70,380 -0.23(-2.79%)
Aug 20, 2015 8.450 8.458 8.236 8.262 68,454 -0.38(-4.34%)
Aug 19, 2015 8.654 8.671 8.509 8.637 205,862 -0.09(-1.07%)
Aug 18, 2015 8.756 8.756 8.708 8.731 23,673 -0.05(-0.58%)
Aug 17, 2015 8.765 8.794 8.720 8.782 25,849 +0.02(+0.19%)
Aug 14, 2015 8.774 8.774 8.705 8.765 28,961 +0.00(+0.00%)
Aug 13, 2015 8.748 8.816 8.739 8.765 65,464 -0.02(-0.19%)
Aug 12, 2015 8.671 8.782 8.552 8.782 142,726 +0.00(+0.00%)
Aug 11, 2015 8.876 8.876 8.739 8.782 108,224 -0.17(-1.90%)
Aug 10, 2015 8.953 8.961 8.867 8.953 162,647 +0.12(+1.35%)
Aug 07, 2015 8.876 8.876 8.788 8.833 14,802 -0.09(-1.05%)
Aug 06, 2015 9.106 9.106 8.859 8.927 140,223 -0.14(-1.60%)
Aug 05, 2015 8.961 9.106 8.936 9.072 118,882 +0.21(+2.41%)
Aug 04, 2015 8.936 8.978 8.859 8.859 57,509 -0.08(-0.86%)
Aug 03, 2015 8.953 9.063 8.867 8.936 32,587 -0.02(-0.19%)
Jul 31, 2015 8.978 9.072 8.936 8.953 42,416 -0.03(-0.28%)
Jul 30, 2015 9.046 9.046 8.884 8.978 74,711 -0.20(-2.23%)
Jul 29, 2015 8.987 9.200 8.953 9.183 132,812 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.876 8.987 25,225 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.722 8.876 53,086 -0.16(-1.79%)
Jul 24, 2015 9.115 9.115 8.988 9.038 12,129 -0.06(-0.71%)
Jul 23, 2015 9.183 9.217 9.072 9.102 131,482 -0.05(-0.51%)
Jul 22, 2015 9.311 9.311 9.149 9.149 25,909 -0.14(-1.56%)
Jul 21, 2015 9.379 9.379 9.277 9.294 58,740 +0.03(+0.28%)
Jul 20, 2015 9.353 9.370 9.259 9.268 49,074 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.234 9.251 27,028 -0.12(-1.27%)
Jul 16, 2015 9.319 9.404 9.319 9.370 50,549 +0.20(+2.14%)
Jul 15, 2015 9.404 9.413 9.174 9.174 125,013 -0.26(-2.79%)
Jul 14, 2015 9.370 9.464 9.370 9.438 11,723 +0.02(+0.17%)
Jul 13, 2015 9.473 9.473 9.344 9.422 113,032 +0.11(+1.19%)
Jul 10, 2015 9.311 9.311 9.219 9.311 83,999 +0.28(+3.12%)
Jul 09, 2015 8.970 9.106 8.953 9.029 70,888 +0.44(+5.16%)
Jul 08, 2015 8.808 8.827 8.586 8.586 120,905 -0.38(-4.19%)
Jul 07, 2015 8.953 8.995 8.774 8.961 115,350 -0.11(-1.18%)
Jul 06, 2015 9.191 9.191 8.995 9.068 350,378 -0.39(-4.10%)
Jul 02, 2015 9.481 9.456 9.456 9.456 23,339 -0.01(-0.09%)
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.