Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Aug 31, 2011 9.954 9.996 9.797 9.909 87,722 +0.00(+0.00%)
Aug 30, 2011 9.932 9.932 9.744 9.909 25,796 -0.04(-0.38%)
Aug 29, 2011 9.714 9.947 9.714 9.947 12,436 +0.39(+4.08%)
Aug 26, 2011 9.370 9.624 9.266 9.557 7,045 +0.25(+2.66%)
Aug 25, 2011 9.437 9.437 9.295 9.310 7,181 -0.18(-1.90%)
Aug 24, 2011 9.370 9.489 9.272 9.489 11,528 +0.14(+1.52%)
Aug 23, 2011 8.987 9.400 8.965 9.347 38,799 +0.43(+4.79%)
Aug 22, 2011 9.092 9.115 8.920 8.920 38,286 +0.03(+0.34%)
Aug 19, 2011 9.100 9.260 8.890 8.890 161,878 -0.31(-3.42%)
Aug 18, 2011 9.557 9.557 9.175 9.205 29,326 -0.63(-6.40%)
Aug 17, 2011 9.954 9.964 9.729 9.834 21,918 +0.06(+0.61%)
Aug 16, 2011 9.909 9.909 9.692 9.774 62,789 -0.18(-1.81%)
Aug 15, 2011 9.759 9.969 9.752 9.954 10,252 +0.38(+3.99%)
Aug 12, 2011 9.789 9.789 9.549 9.572 16,933 -0.07(-0.78%)
Aug 11, 2011 9.107 9.695 9.107 9.647 70,164 +0.59(+6.54%)
Aug 10, 2011 9.220 9.371 8.972 9.055 19,887 -0.26(-2.82%)
Aug 09, 2011 9.115 9.317 8.837 9.317 43,422 +0.49(+5.50%)
Aug 08, 2011 9.175 9.242 8.733 8.831 86,855 -0.86(-8.88%)
Aug 05, 2011 9.849 9.954 9.368 9.692 57,318 -0.02(-0.23%)
Aug 04, 2011 10.21 10.23 9.692 9.714 39,041 -0.79(-7.49%)
Aug 03, 2011 10.58 10.66 10.34 10.50 198,083 -0.07(-0.67%)
Aug 02, 2011 10.79 10.82 10.57 10.57 20,627 -0.36(-3.26%)
Aug 01, 2011 11.26 11.26 10.84 10.93 11,382 -0.07(-0.61%)
Jul 29, 2011 10.82 11.06 10.79 11.00 85,499 -0.03(-0.27%)
Jul 28, 2011 11.09 11.12 10.91 11.03 25,110 -0.04(-0.34%)
Jul 27, 2011 11.39 11.39 11.01 11.06 31,380 -0.36(-3.15%)
Jul 26, 2011 11.48 11.48 11.42 11.42 5,681 -0.01(-0.07%)
Jul 25, 2011 11.49 11.54 11.40 11.43 7,719 -0.22(-1.93%)
Jul 22, 2011 11.66 11.66 11.50 11.66 32,031 +0.15(+1.33%)
Jul 21, 2011 11.35 11.53 11.35 11.50 14,905 +0.16(+1.43%)
Jul 20, 2011 11.26 11.40 11.25 11.34 38,202 +0.16(+1.41%)
Jul 19, 2011 11.00 11.23 11.00 11.18 20,170 +0.23(+2.12%)
Jul 18, 2011 11.14 11.14 10.87 10.95 15,734 -0.23(-2.08%)
Jul 15, 2011 11.15 11.18 11.07 11.18 30,006 +0.09(+0.81%)
Jul 14, 2011 11.36 11.36 11.09 11.09 76,076 -0.16(-1.43%)
Jul 13, 2011 11.15 11.38 11.15 11.25 17,396 +0.18(+1.58%)
Jul 12, 2011 11.21 11.21 11.01 11.08 45,004 -0.24(-2.09%)
Jul 11, 2011 11.47 11.56 11.30 11.32 118,164 -0.43(-3.66%)
Jul 08, 2011 11.77 11.77 11.62 11.75 19,019 -0.21(-1.76%)
Jul 07, 2011 12.01 12.01 11.87 11.96 8,735 +0.06(+0.49%)
Jul 06, 2011 11.96 11.99 11.86 11.90 136,912 -0.22(-1.81%)
Jul 05, 2011 12.11 12.22 12.11 12.12 14,029 -0.12(-1.01%)
Jul 01, 2011 12.33 12.33 12.17 12.24 15,303 +0.10(+0.80%)
Jun 30, 2011 12.11 12.20 12.09 12.14 25,989 +0.16(+1.38%)
Jun 29, 2011 11.79 11.99 11.79 11.98 25,001 +0.21(+1.82%)
Jun 28, 2011 11.53 11.79 11.53 11.76 26,746 +0.16(+1.38%)
Jun 27, 2011 11.56 11.62 11.54 11.60 7,708 +0.09(+0.78%)
Jun 24, 2011 11.72 11.72 11.51 11.51 16,797 -0.23(-1.98%)
Jun 23, 2011 11.62 11.75 11.45 11.75 26,059 -0.07(-0.63%)
Jun 22, 2011 11.84 11.93 11.81 11.82 22,521 +0.00(+0.00%)
Jun 21, 2011 11.73 11.82 11.70 11.82 12,064 +0.23(+2.02%)
Jun 20, 2011 11.60 11.66 11.57 11.59 9,471 -0.19(-1.64%)
Jun 17, 2011 11.79 11.79 11.63 11.78 18,994 +0.13(+1.08%)
Jun 16, 2011 11.63 11.80 11.53 11.65 19,607 -0.04(-0.38%)
Jun 15, 2011 11.92 11.92 11.68 11.70 23,730 -0.48(-3.96%)
Jun 14, 2011 11.93 12.20 11.93 12.18 11,921 +0.41(+3.46%)
Jun 13, 2011 11.86 11.86 11.72 11.77 14,526 +0.01(+0.06%)
Jun 10, 2011 11.87 11.87 11.65 11.76 26,139 -0.19(-1.61%)
Jun 09, 2011 11.89 12.00 11.89 11.96 21,269 +0.07(+0.56%)
Jun 08, 2011 12.19 12.19 11.86 11.89 24,203 -0.35(-2.85%)
Jun 07, 2011 12.28 12.32 12.24 12.24 33,936 +0.13(+1.10%)
Jun 06, 2011 12.31 12.36 12.09 12.11 17,368 -0.17(-1.38%)
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.