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 )

14.42 -0.25 (-1.70%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 14, 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 (%)
Mar 31, 2014 9.211 9.228 9.129 9.178 44,544 +0.02(+0.27%)
Mar 28, 2014 9.178 9.219 9.124 9.154 13,526 +0.07(+0.74%)
Mar 27, 2014 9.039 9.089 8.990 9.087 6,976 +0.13(+1.45%)
Mar 26, 2014 9.031 9.128 8.957 8.957 57,713 -0.06(-0.64%)
Mar 25, 2014 9.088 9.088 8.965 9.015 19,965 -0.09(-0.98%)
Mar 24, 2014 9.219 9.219 8.957 9.104 18,739 -0.02(-0.19%)
Mar 21, 2014 9.228 9.228 9.097 9.121 21,298 -0.12(-1.33%)
Mar 20, 2014 9.244 9.310 9.097 9.244 263,092 -0.04(-0.44%)
Mar 19, 2014 9.203 9.359 9.203 9.285 35,322 +0.07(+0.80%)
Mar 18, 2014 9.113 9.244 9.107 9.211 80,464 +0.05(+0.58%)
Mar 17, 2014 9.097 9.170 9.097 9.158 11,087 +0.11(+1.23%)
Mar 14, 2014 9.023 9.056 8.974 9.047 42,429 -0.11(-1.25%)
Mar 13, 2014 9.629 9.629 9.121 9.162 200,145 -0.18(-1.93%)
Mar 12, 2014 9.342 9.392 9.170 9.342 39,906 -0.05(-0.58%)
Mar 11, 2014 9.564 9.564 9.392 9.397 21,765 -0.02(-0.19%)
Mar 10, 2014 9.547 9.547 9.383 9.415 21,894 -0.10(-1.05%)
Mar 07, 2014 9.678 9.678 9.460 9.514 26,357 -0.04(-0.43%)
Mar 06, 2014 9.457 9.621 9.457 9.555 27,013 +0.15(+1.59%)
Mar 05, 2014 9.465 9.465 9.360 9.406 42,440 -0.06(-0.67%)
Mar 04, 2014 9.318 9.474 9.318 9.469 33,975 +0.34(+3.69%)
Mar 03, 2014 9.138 9.211 9.097 9.133 58,215 -0.02(-0.24%)
Feb 28, 2014 9.252 9.269 9.155 9.155 25,271 -0.05(-0.59%)
Feb 27, 2014 9.121 9.236 9.072 9.210 109,424 +0.19(+2.07%)
Feb 26, 2014 9.047 9.078 8.995 9.023 23,905 +0.02(+0.18%)
Feb 25, 2014 8.998 9.026 8.916 9.006 26,647 -0.07(-0.75%)
Feb 24, 2014 8.949 9.095 8.859 9.074 17,992 +0.22(+2.43%)
Feb 21, 2014 8.843 8.956 8.802 8.859 40,045 +0.06(+0.69%)
Feb 20, 2014 8.810 8.818 8.777 8.798 18,022 -0.00(-0.04%)
Feb 19, 2014 8.851 8.854 8.802 8.802 10,830 -0.07(-0.83%)
Feb 18, 2014 8.875 8.916 8.785 8.875 13,401 +0.07(+0.74%)
Feb 14, 2014 8.810 8.810 8.810 8.810 9,395 +0.04(+0.49%)
Feb 13, 2014 8.703 8.818 8.654 8.767 16,142 +0.01(+0.17%)
Feb 12, 2014 8.793 8.793 8.707 8.752 7,323 +0.03(+0.38%)
Feb 11, 2014 8.736 8.736 8.621 8.720 24,055 +0.03(+0.29%)
Feb 10, 2014 8.662 8.720 8.611 8.694 59,456 +0.07(+0.85%)
Feb 07, 2014 8.564 8.654 8.482 8.621 42,211 +0.21(+2.50%)
Feb 06, 2014 8.310 8.437 8.310 8.411 6,662 +0.15(+1.82%)
Feb 05, 2014 8.285 8.285 8.195 8.261 27,169 -0.02(-0.20%)
Feb 04, 2014 8.285 8.342 8.234 8.277 10,694 +0.02(+0.20%)
Feb 03, 2014 8.482 8.482 8.220 8.260 42,887 -0.22(-2.61%)
Jan 31, 2014 8.474 8.547 8.472 8.482 13,603 -0.08(-0.96%)
Jan 30, 2014 8.463 8.564 8.463 8.564 9,678 +0.11(+1.36%)
Jan 29, 2014 8.498 8.515 8.416 8.449 17,396 -0.10(-1.14%)
Jan 28, 2014 8.384 8.564 8.384 8.547 25,144 +0.20(+2.35%)
Jan 27, 2014 8.416 8.448 8.269 8.351 37,319 -0.07(-0.78%)
Jan 24, 2014 8.613 8.613 8.416 8.416 53,081 -0.36(-4.11%)
Jan 23, 2014 8.892 8.892 8.736 8.777 16,629 -0.16(-1.83%)
Jan 22, 2014 8.974 8.974 8.900 8.941 11,686 +0.02(+0.28%)
Jan 21, 2014 8.949 8.949 8.789 8.916 46,619 -0.02(-0.18%)
Jan 17, 2014 8.916 8.933 8.933 8.933 6,955 +0.02(+0.18%)
Jan 16, 2014 8.883 8.916 8.824 8.916 10,599 +0.06(+0.65%)
Jan 15, 2014 8.769 8.875 8.783 8.859 20,310 +0.09(+1.03%)
Jan 14, 2014 8.744 8.815 8.662 8.769 14,049 +0.08(+0.94%)
Jan 13, 2014 8.867 8.867 8.687 8.687 24,086 -0.11(-1.30%)
Jan 10, 2014 8.802 8.802 8.744 8.802 22,245 +0.00(+0.00%)
Jan 09, 2014 8.769 8.892 8.744 8.802 17,780 +0.02(+0.19%)
Jan 08, 2014 8.793 8.814 8.736 8.785 30,934 -0.02(-0.19%)
Jan 07, 2014 8.687 8.810 8.687 8.802 24,274 +0.13(+1.51%)
Jan 06, 2014 8.802 8.802 8.670 8.670 23,093 -0.07(-0.80%)
Jan 03, 2014 8.744 8.768 8.638 8.740 50,820 +0.07(+0.80%)
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.