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 (%)
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%)
Aug 03, 2015 8.952 9.063 8.867 8.935 32,589 -0.02(-0.19%)
Jul 31, 2015 8.978 9.072 8.935 8.952 42,418 -0.03(-0.28%)
Jul 30, 2015 9.046 9.046 8.884 8.978 74,715 -0.20(-2.23%)
Jul 29, 2015 8.986 9.199 8.952 9.182 132,818 +0.20(+2.18%)
Jul 28, 2015 9.012 9.012 8.875 8.986 25,226 +0.11(+1.25%)
Jul 27, 2015 8.927 8.927 8.722 8.875 53,089 -0.16(-1.79%)
Jul 24, 2015 9.114 9.114 8.988 9.037 12,130 -0.06(-0.71%)
Jul 23, 2015 9.182 9.216 9.072 9.102 131,488 -0.05(-0.51%)
Jul 22, 2015 9.310 9.310 9.148 9.148 25,910 -0.14(-1.56%)
Jul 21, 2015 9.378 9.378 9.277 9.293 58,743 +0.03(+0.28%)
Jul 20, 2015 9.353 9.370 9.258 9.268 49,076 +0.02(+0.18%)
Jul 17, 2015 9.498 9.498 9.233 9.251 27,029 -0.12(-1.27%)
Jul 16, 2015 9.319 9.404 9.319 9.370 50,552 +0.20(+2.14%)
Jul 15, 2015 9.404 9.412 9.174 9.174 125,019 -0.26(-2.79%)
Jul 14, 2015 9.370 9.464 9.370 9.437 11,724 +0.02(+0.17%)
Jul 13, 2015 9.472 9.472 9.343 9.421 113,037 +0.11(+1.19%)
Jul 10, 2015 9.310 9.310 9.219 9.310 84,003 +0.28(+3.12%)
Jul 09, 2015 8.969 9.106 8.952 9.029 70,891 +0.44(+5.16%)
Jul 08, 2015 8.807 8.826 8.586 8.586 120,911 -0.38(-4.19%)
Jul 07, 2015 8.952 8.995 8.773 8.961 115,356 -0.11(-1.18%)
Jul 06, 2015 9.191 9.191 8.995 9.067 350,395 -0.39(-4.10%)
Jul 02, 2015 9.481 9.455 9.455 9.455 23,340 -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.