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 )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM 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 (%)
Dec 31, 2015 8.421 8.455 8.455 8.455 72,505 -0.03(-0.30%)
Dec 30, 2015 8.524 8.524 8.421 8.481 74,157 -0.01(-0.10%)
Dec 29, 2015 8.593 8.593 8.429 8.489 121,515 -0.03(-0.30%)
Dec 28, 2015 8.593 8.600 8.395 8.515 105,380 -0.05(-0.55%)
Dec 24, 2015 8.575 8.562 8.562 8.562 43,293 +0.02(+0.25%)
Dec 23, 2015 8.421 8.583 8.421 8.541 79,094 +0.16(+1.95%)
Dec 22, 2015 8.438 8.438 8.309 8.378 66,527 -0.11(-1.32%)
Dec 21, 2015 8.498 8.507 8.395 8.489 42,320 +0.06(+0.68%)
Dec 18, 2015 8.407 8.466 8.373 8.432 50,332 -0.03(-0.40%)
Dec 17, 2015 8.612 8.637 8.443 8.467 72,165 -0.09(-1.00%)
Dec 16, 2015 8.347 8.569 8.347 8.552 69,209 +0.37(+4.48%)
Dec 15, 2015 8.356 8.356 8.097 8.185 72,072 +0.19(+2.35%)
Dec 14, 2015 7.887 7.998 7.836 7.998 93,508 +0.22(+2.85%)
Dec 11, 2015 7.853 7.853 7.716 7.776 26,878 -0.18(-2.25%)
Dec 10, 2015 8.023 8.023 7.929 7.955 40,458 -0.13(-1.58%)
Dec 09, 2015 8.057 8.177 8.032 8.083 33,410 +0.00(+0.00%)
Dec 08, 2015 8.083 8.083 7.972 8.083 25,783 -0.08(-0.99%)
Dec 07, 2015 8.236 8.253 8.100 8.164 32,524 -0.15(-1.79%)
Dec 04, 2015 8.270 8.313 8.219 8.313 30,440 +0.07(+0.83%)
Dec 03, 2015 8.253 8.330 8.168 8.245 15,869 +0.04(+0.52%)
Dec 02, 2015 8.202 8.228 8.168 8.202 24,844 +0.04(+0.52%)
Dec 01, 2015 8.108 8.165 8.049 8.160 47,332 +0.13(+1.59%)
Nov 30, 2015 8.040 8.091 7.998 8.032 43,683 -0.02(-0.21%)
Nov 27, 2015 8.057 8.100 8.015 8.049 9,361 -0.01(-0.10%)
Nov 25, 2015 8.057 8.057 8.057 8.057 7,388 -0.01(-0.11%)
Nov 24, 2015 7.981 8.074 7.977 8.066 19,607 +0.03(+0.42%)
Nov 23, 2015 8.108 8.108 7.998 8.032 20,915 +0.01(+0.11%)
Nov 20, 2015 7.981 8.057 7.981 8.023 16,913 +0.00(+0.00%)
Nov 19, 2015 8.015 8.032 7.972 8.023 175,239 +0.03(+0.32%)
Nov 18, 2015 7.887 8.003 7.853 7.998 41,091 +0.07(+0.86%)
Nov 17, 2015 8.032 8.040 7.861 7.929 50,193 -0.12(-1.48%)
Nov 16, 2015 7.904 8.063 7.904 8.049 41,773 +0.14(+1.74%)
Nov 13, 2015 7.972 7.989 7.887 7.911 60,036 -0.09(-1.13%)
Nov 12, 2015 8.134 8.151 8.002 8.002 14,132 -0.12(-1.42%)
Nov 11, 2015 8.168 8.270 8.100 8.117 25,299 -0.03(-0.42%)
Nov 10, 2015 8.313 8.356 8.131 8.151 25,753 -0.18(-2.15%)
Nov 09, 2015 8.458 8.458 8.322 8.330 38,341 -0.14(-1.71%)
Nov 06, 2015 8.441 8.492 8.399 8.475 14,046 +0.03(+0.40%)
Nov 05, 2015 8.518 8.535 8.415 8.441 11,375 -0.02(-0.20%)
Nov 04, 2015 8.501 8.552 8.444 8.458 12,198 -0.06(-0.70%)
Nov 03, 2015 8.347 8.560 8.347 8.518 33,592 +0.03(+0.40%)
Nov 02, 2015 8.381 8.509 8.373 8.484 26,979 +0.13(+1.53%)
Oct 30, 2015 8.398 8.415 8.313 8.356 25,220 -0.09(-1.01%)
Oct 29, 2015 8.356 8.467 8.356 8.441 14,774 +0.02(+0.20%)
Oct 28, 2015 8.339 8.484 8.322 8.424 25,548 +0.06(+0.71%)
Oct 27, 2015 8.518 8.518 8.322 8.364 21,600 -0.19(-2.19%)
Oct 26, 2015 8.637 8.637 8.526 8.552 31,787 -0.07(-0.79%)
Oct 23, 2015 8.697 8.697 8.577 8.620 17,965 +0.00(+0.00%)
Oct 22, 2015 8.603 8.663 8.552 8.620 27,767 +0.08(+0.90%)
Oct 21, 2015 8.680 8.680 8.543 8.543 13,328 -0.09(-1.09%)
Oct 20, 2015 8.603 8.646 8.552 8.637 14,109 +0.09(+1.10%)
Oct 19, 2015 8.586 8.637 8.526 8.543 64,588 -0.14(-1.67%)
Oct 16, 2015 8.739 8.739 8.612 8.688 29,535 -0.07(-0.78%)
Oct 15, 2015 8.654 8.808 8.603 8.756 19,015 +0.18(+2.09%)
Oct 14, 2015 8.526 8.603 8.518 8.577 23,634 +0.13(+1.53%)
Oct 13, 2015 8.475 8.485 8.398 8.448 5,958 -0.08(-0.92%)
Oct 12, 2015 8.637 8.637 8.493 8.526 8,362 -0.12(-1.38%)
Oct 09, 2015 8.612 8.680 8.590 8.646 26,520 +0.05(+0.60%)
Oct 08, 2015 8.484 8.612 8.390 8.594 22,214 +0.09(+1.00%)
Oct 07, 2015 8.424 8.543 8.386 8.509 18,982 +0.16(+1.94%)
Oct 06, 2015 8.279 8.373 8.189 8.347 28,696 +0.08(+0.93%)
Oct 05, 2015 8.202 8.313 8.147 8.270 62,247 +0.18(+2.21%)
Oct 02, 2015 7.759 8.091 7.759 8.091 26,326 +0.27(+3.49%)
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.