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 )

14.62 -0.15 (-1.05%)
Streaming Delayed Price Updated: 12:41 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, 2014 8.187 8.145 8.145 8.145 49,916 +0.00(+0.00%)
Dec 30, 2014 8.204 8.204 8.103 8.145 39,386 -0.03(-0.41%)
Dec 29, 2014 8.204 8.288 8.158 8.179 446,534 -0.03(-0.31%)
Dec 26, 2014 8.179 8.296 8.179 8.204 11,336 +0.05(+0.57%)
Dec 24, 2014 8.086 8.158 8.158 8.158 16,400 +0.02(+0.21%)
Dec 23, 2014 8.094 8.174 8.062 8.141 61,427 +0.03(+0.36%)
Dec 22, 2014 8.094 8.111 8.078 8.111 38,908 +0.04(+0.52%)
Dec 19, 2014 8.094 8.094 8.019 8.069 48,810 -0.05(-0.56%)
Dec 18, 2014 8.049 8.131 8.049 8.115 48,163 +0.20(+2.51%)
Dec 17, 2014 7.850 7.967 7.843 7.916 58,715 -0.03(-0.43%)
Dec 16, 2014 7.883 8.020 7.850 7.950 37,866 -0.01(-0.09%)
Dec 15, 2014 8.065 8.099 7.941 7.958 56,843 -0.07(-0.93%)
Dec 12, 2014 8.090 8.173 8.032 8.032 242,816 -0.13(-1.63%)
Dec 11, 2014 8.264 8.297 8.165 8.165 15,497 +0.00(+0.01%)
Dec 10, 2014 8.222 8.313 8.131 8.164 40,226 +0.01(+0.10%)
Dec 09, 2014 8.049 8.179 8.016 8.156 44,061 -0.02(-0.30%)
Dec 08, 2014 8.264 8.305 8.181 8.181 12,560 -0.14(-1.69%)
Dec 05, 2014 8.354 8.371 8.305 8.321 39,213 +0.02(+0.30%)
Dec 04, 2014 8.239 8.338 8.239 8.297 218,798 -0.02(-0.20%)
Dec 03, 2014 8.239 8.338 8.239 8.313 42,807 +0.04(+0.50%)
Dec 02, 2014 8.288 8.288 8.247 8.272 18,313 +0.07(+0.91%)
Dec 01, 2014 8.264 8.305 8.189 8.197 26,895 -0.26(-3.05%)
Nov 28, 2014 8.619 8.619 8.445 8.455 16,543 -0.25(-2.92%)
Nov 26, 2014 8.660 8.710 8.710 8.710 22,266 +0.09(+1.05%)
Nov 25, 2014 8.652 8.656 8.594 8.619 9,534 +0.02(+0.26%)
Nov 24, 2014 8.561 8.668 8.561 8.596 10,810 +0.04(+0.51%)
Nov 21, 2014 8.569 8.586 8.528 8.553 21,703 +0.12(+1.37%)
Nov 20, 2014 8.437 8.461 8.412 8.437 34,648 +0.05(+0.59%)
Nov 19, 2014 8.396 8.421 8.363 8.387 12,431 +0.02(+0.20%)
Nov 18, 2014 8.363 8.411 8.338 8.371 17,674 +0.06(+0.74%)
Nov 17, 2014 8.346 8.346 8.272 8.310 10,023 -0.02(-0.29%)
Nov 14, 2014 8.321 8.338 8.280 8.334 52,003 +0.04(+0.45%)
Nov 13, 2014 8.321 8.346 8.264 8.297 60,320 -0.02(-0.20%)
Nov 12, 2014 8.346 8.346 8.305 8.313 12,472 -0.08(-0.92%)
Nov 11, 2014 8.382 8.404 8.371 8.390 13,039 -0.01(-0.06%)
Nov 10, 2014 8.437 8.437 8.367 8.396 22,920 -0.04(-0.49%)
Nov 07, 2014 8.346 8.437 8.346 8.437 11,221 +0.08(+1.01%)
Nov 06, 2014 8.387 8.421 8.321 8.352 31,139 -0.08(-1.00%)
Nov 05, 2014 8.532 8.532 8.411 8.437 8,847 -0.08(-0.97%)
Nov 04, 2014 8.594 8.594 8.487 8.520 6,174 -0.10(-1.15%)
Nov 03, 2014 8.635 8.644 8.594 8.619 37,140 -0.02(-0.19%)
Oct 31, 2014 8.594 8.644 8.561 8.635 69,685 +0.14(+1.65%)
Oct 30, 2014 8.437 8.503 8.363 8.495 13,152 +0.09(+1.08%)
Oct 29, 2014 8.478 8.511 8.363 8.404 33,945 -0.05(-0.64%)
Oct 28, 2014 8.321 8.478 8.321 8.458 535,648 +0.25(+3.07%)
Oct 27, 2014 8.280 8.412 8.197 8.206 21,925 -0.21(-2.46%)
Oct 24, 2014 8.346 8.420 8.346 8.412 9,255 +0.03(+0.39%)
Oct 23, 2014 8.429 8.429 8.338 8.379 43,309 +0.04(+0.50%)
Oct 22, 2014 8.536 8.536 8.338 8.338 8,619 -0.09(-1.08%)
Oct 21, 2014 8.346 8.443 8.346 8.429 51,018 +0.16(+1.90%)
Oct 20, 2014 8.057 8.288 8.057 8.272 154,602 +0.05(+0.60%)
Oct 17, 2014 8.197 8.305 8.148 8.222 32,956 +0.17(+2.16%)
Oct 16, 2014 7.958 8.107 7.916 8.049 19,559 -0.02(-0.31%)
Oct 15, 2014 7.892 8.098 7.784 8.073 73,323 +0.04(+0.51%)
Oct 14, 2014 8.140 8.143 8.016 8.032 32,078 -0.02(-0.20%)
Oct 13, 2014 8.181 8.181 8.049 8.049 17,406 -0.08(-1.02%)
Oct 10, 2014 8.280 8.280 8.090 8.131 43,765 -0.16(-1.96%)
Oct 09, 2014 8.487 8.556 8.272 8.294 19,777 -0.28(-3.21%)
Oct 08, 2014 8.454 8.611 8.330 8.569 36,346 +0.09(+1.05%)
Oct 07, 2014 8.487 8.594 8.480 8.480 9,430 -0.06(-0.75%)
Oct 06, 2014 8.858 8.884 8.487 8.544 95,358 -0.25(-2.82%)
Oct 03, 2014 8.718 8.821 8.718 8.792 32,561 +0.11(+1.24%)
Oct 02, 2014 8.784 8.784 8.512 8.685 68,188 -0.07(-0.76%)
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.