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 )

14.12 -0.22 (-1.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Jun 30, 2014 9.834 9.842 9.734 9.801 15,188 +0.01(+0.08%)
Jun 27, 2014 9.751 9.792 9.718 9.792 25,478 +0.07(+0.68%)
Jun 26, 2014 9.734 9.743 9.668 9.726 30,105 +0.07(+0.72%)
Jun 25, 2014 9.594 9.656 9.577 9.656 24,490 +0.10(+1.09%)
Jun 24, 2014 9.726 9.726 9.536 9.553 51,023 -0.13(-1.38%)
Jun 23, 2014 9.719 9.719 9.629 9.687 34,768 -0.06(-0.59%)
Jun 20, 2014 9.752 9.760 9.696 9.744 14,973 +0.04(+0.38%)
Jun 19, 2014 9.810 9.810 9.678 9.707 37,616 -0.06(-0.63%)
Jun 18, 2014 9.646 9.777 9.564 9.769 295,147 +0.15(+1.53%)
Jun 17, 2014 9.490 9.622 9.465 9.621 46,507 +0.16(+1.73%)
Jun 16, 2014 9.375 9.457 9.293 9.457 40,596 +0.02(+0.26%)
Jun 13, 2014 9.392 9.441 9.359 9.433 33,363 +0.15(+1.59%)
Jun 12, 2014 9.301 9.359 9.275 9.285 17,166 +0.02(+0.18%)
Jun 11, 2014 9.154 9.301 9.154 9.269 21,675 +0.01(+0.09%)
Jun 10, 2014 9.326 9.326 9.228 9.260 20,417 +0.00(+0.00%)
Jun 06, 2014 9.219 9.285 9.213 9.260 25,390 +0.06(+0.62%)
Jun 05, 2014 9.178 9.219 9.129 9.203 9,356 +0.12(+1.35%)
Jun 04, 2014 9.064 9.121 8.982 9.080 12,705 -0.07(-0.72%)
Jun 03, 2014 9.178 9.178 9.064 9.146 42,159 -0.02(-0.27%)
Jun 02, 2014 9.211 9.211 9.097 9.170 5,399 +0.04(+0.42%)
May 30, 2014 9.187 9.219 9.105 9.132 29,675 -0.05(-0.60%)
May 29, 2014 9.113 9.187 9.113 9.187 36,947 +0.11(+1.26%)
May 28, 2014 9.072 9.096 9.019 9.072 11,944 -0.02(-0.18%)
May 27, 2014 9.105 9.129 9.039 9.088 26,606 +0.07(+0.82%)
May 23, 2014 8.998 9.015 9.015 9.015 12,446 +0.07(+0.83%)
May 22, 2014 8.867 8.941 8.867 8.941 13,853 +0.14(+1.58%)
May 21, 2014 8.728 8.802 8.711 8.802 18,038 +0.22(+2.58%)
May 20, 2014 8.695 8.695 8.580 8.580 11,844 -0.07(-0.76%)
May 19, 2014 8.638 8.662 8.605 8.646 23,909 +0.07(+0.77%)
May 16, 2014 8.646 8.646 8.539 8.580 9,372 -0.08(-0.95%)
May 15, 2014 8.826 8.826 8.597 8.662 33,655 -0.20(-2.31%)
May 14, 2014 8.900 8.918 8.867 8.867 5,017 +0.02(+0.28%)
May 13, 2014 8.883 8.883 8.807 8.843 20,656 -0.01(-0.09%)
May 12, 2014 8.703 8.855 8.703 8.851 20,263 +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 8.720 8.498 8.534 52,917 -0.15(-1.75%)
May 07, 2014 8.802 8.810 8.605 8.687 19,198 -0.10(-1.12%)
May 06, 2014 8.875 8.888 8.785 8.785 22,144 -0.08(-0.87%)
May 05, 2014 8.843 8.867 8.761 8.862 5,621 -0.00(-0.06%)
May 02, 2014 8.892 8.892 8.818 8.867 27,367 +0.08(+0.93%)
May 01, 2014 8.818 8.906 8.785 8.785 33,484 +0.02(+0.21%)
Apr 30, 2014 8.662 8.801 8.662 8.767 44,573 +0.04(+0.45%)
Apr 29, 2014 8.711 8.769 8.687 8.728 16,226 +0.00(+0.00%)
Apr 28, 2014 8.900 8.900 8.605 8.728 21,998 -0.12(-1.39%)
Apr 25, 2014 8.998 8.998 8.851 8.851 21,095 -0.17(-1.86%)
Apr 24, 2014 9.072 9.072 8.941 9.019 36,584 -0.04(-0.39%)
Apr 23, 2014 9.121 9.121 9.031 9.054 22,980 -0.05(-0.56%)
Apr 22, 2014 8.924 9.121 8.924 9.105 51,329 +0.25(+2.78%)
Apr 21, 2014 8.875 8.892 8.834 8.859 14,999 -0.02(-0.28%)
Apr 17, 2014 8.777 8.883 8.883 8.883 24,404 +0.05(+0.56%)
Apr 16, 2014 8.695 8.843 8.695 8.834 30,798 +0.19(+2.18%)
Apr 15, 2014 8.670 8.670 8.466 8.646 28,935 -0.04(-0.47%)
Apr 14, 2014 8.785 8.785 8.638 8.687 38,498 -0.08(-0.93%)
Apr 11, 2014 8.826 8.867 8.720 8.769 74,778 -0.07(-0.83%)
Apr 10, 2014 9.113 9.113 8.793 8.843 27,992 -0.29(-3.14%)
Apr 09, 2014 9.097 9.146 8.957 9.129 36,887 +0.19(+2.11%)
Apr 08, 2014 8.933 8.982 8.818 8.941 28,369 -0.04(-0.48%)
Apr 07, 2014 8.941 9.029 8.851 8.984 99,441 -0.10(-1.15%)
Apr 04, 2014 9.228 9.228 9.015 9.088 23,209 -0.05(-0.54%)
Apr 03, 2014 9.301 9.342 9.088 9.138 19,007 -0.16(-1.68%)
Apr 02, 2014 9.277 9.293 9.228 9.293 13,041 +0.09(+0.96%)
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.