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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2015 9.617 9.617 9.429 9.464 29,999 -0.02(-0.18%)
Jun 30, 2015 9.540 9.540 9.413 9.481 58,643 +0.11(+1.18%)
Jun 29, 2015 9.549 9.566 9.344 9.370 154,953 -0.30(-3.07%)
Jun 26, 2015 9.813 9.813 9.660 9.666 58,048 -0.10(-1.07%)
Jun 25, 2015 9.899 9.899 9.762 9.771 68,896 -0.10(-1.04%)
Jun 24, 2015 10.00 10.01 9.873 9.873 61,604 -0.11(-1.06%)
Jun 23, 2015 9.903 9.987 9.895 9.979 24,103 +0.08(+0.76%)
Jun 22, 2015 9.794 9.937 9.794 9.903 46,227 +0.12(+1.20%)
Jun 19, 2015 9.852 9.869 9.760 9.785 23,376 -0.13(-1.27%)
Jun 18, 2015 9.852 9.951 9.823 9.911 53,886 +0.10(+1.03%)
Jun 17, 2015 9.760 9.852 9.718 9.810 44,301 +0.04(+0.43%)
Jun 16, 2015 9.760 9.768 9.740 9.768 35,811 +0.05(+0.52%)
Jun 15, 2015 9.693 9.743 9.600 9.718 40,276 -0.12(-1.20%)
Jun 12, 2015 9.869 9.869 9.747 9.836 30,516 -0.03(-0.34%)
Jun 11, 2015 9.844 9.920 9.844 9.869 27,505 +0.01(+0.09%)
Jun 10, 2015 9.827 9.861 9.768 9.861 73,206 +0.15(+1.56%)
Jun 09, 2015 9.810 9.836 9.676 9.709 742,395 -0.13(-1.28%)
Jun 08, 2015 9.996 9.996 9.794 9.836 128,441 -0.07(-0.68%)
Jun 05, 2015 9.869 9.920 9.816 9.903 40,751 -0.06(-0.59%)
Jun 04, 2015 10.05 10.10 9.928 9.962 29,523 -0.14(-1.42%)
Jun 03, 2015 10.09 10.14 10.02 10.10 86,803 +0.03(+0.25%)
Jun 02, 2015 10.09 10.10 9.945 10.08 78,452 +0.03(+0.25%)
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.