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 )

14.64 -0.14 (-0.95%)
Streaming Delayed Price Updated: 1:17 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 29, 2014 9.784 9.734 9.734 9.734 16,095 +0.00(+0.00%)
Aug 28, 2014 9.825 9.825 9.701 9.734 27,490 -0.09(-0.93%)
Aug 27, 2014 9.850 9.850 9.770 9.825 28,577 +0.02(+0.17%)
Aug 26, 2014 9.833 9.833 9.784 9.808 34,432 -0.03(-0.34%)
Aug 25, 2014 9.734 9.850 9.734 9.841 50,446 +0.11(+1.10%)
Aug 22, 2014 9.751 9.751 9.751 9.734 14,597 -0.03(-0.34%)
Aug 21, 2014 9.726 9.784 9.726 9.767 25,204 -0.05(-0.51%)
Aug 20, 2014 9.717 9.825 9.717 9.817 13,142 +0.01(+0.09%)
Aug 19, 2014 9.767 9.817 9.767 9.808 10,142 +0.05(+0.50%)
Aug 18, 2014 9.693 9.767 9.693 9.759 27,350 +0.11(+1.11%)
Aug 15, 2014 9.717 9.717 9.519 9.651 20,639 +0.04(+0.43%)
Aug 14, 2014 9.569 9.651 9.569 9.610 12,239 +0.00(+0.04%)
Aug 13, 2014 9.544 9.635 9.478 9.606 225,347 +0.13(+1.35%)
Aug 12, 2014 9.536 9.536 9.437 9.478 119,072 -0.03(-0.35%)
Aug 11, 2014 9.519 9.527 9.445 9.511 120,546 +0.15(+1.59%)
Aug 08, 2014 9.362 9.362 9.297 9.362 18,143 +0.07(+0.76%)
Aug 07, 2014 9.387 9.403 9.291 9.291 6,329 -0.02(-0.23%)
Aug 06, 2014 9.147 9.321 9.147 9.312 23,610 +0.08(+0.89%)
Aug 05, 2014 9.288 9.321 9.213 9.230 13,776 -0.06(-0.62%)
Aug 04, 2014 9.246 9.304 9.205 9.288 31,507 +0.12(+1.35%)
Aug 01, 2014 9.238 9.238 9.065 9.164 41,893 -0.08(-0.89%)
Jul 31, 2014 9.519 9.519 9.222 9.246 69,040 -0.27(-2.86%)
Jul 30, 2014 9.552 9.552 9.494 9.519 15,905 +0.02(+0.25%)
Jul 29, 2014 9.602 9.602 9.503 9.495 8,657 -0.08(-0.86%)
Jul 28, 2014 9.577 9.594 9.569 9.577 36,785 +0.05(+0.52%)
Jul 25, 2014 9.585 9.585 9.519 9.527 13,669 -0.02(-0.26%)
Jul 24, 2014 9.594 9.594 9.495 9.552 34,689 +0.04(+0.44%)
Jul 23, 2014 9.610 9.610 9.503 9.511 10,629 -0.05(-0.57%)
Jul 22, 2014 9.486 9.601 9.486 9.565 13,836 +0.12(+1.28%)
Jul 21, 2014 9.437 9.453 9.387 9.445 14,731 +0.01(+0.09%)
Jul 18, 2014 9.387 9.443 9.304 9.437 23,803 +0.17(+1.87%)
Jul 17, 2014 9.403 9.403 9.263 9.263 34,970 -0.14(-1.49%)
Jul 16, 2014 9.395 9.437 9.387 9.403 11,265 +0.02(+0.26%)
Jul 15, 2014 9.403 9.445 9.321 9.379 25,472 -0.02(-0.26%)
Jul 14, 2014 9.370 9.469 9.370 9.403 33,073 +0.02(+0.26%)
Jul 11, 2014 9.337 9.393 9.337 9.379 21,287 +0.02(+0.22%)
Jul 10, 2014 9.296 9.387 9.189 9.358 54,217 -0.13(-1.34%)
Jul 09, 2014 9.428 9.502 9.428 9.485 24,213 +0.06(+0.60%)
Jul 08, 2014 9.635 9.635 9.367 9.428 51,125 -0.31(-3.22%)
Jul 07, 2014 9.850 9.850 9.701 9.742 44,005 -0.16(-1.59%)
Jul 03, 2014 9.841 9.899 9.899 9.899 16,337 +0.13(+1.35%)
Jul 02, 2014 9.751 9.865 9.751 9.767 21,398 -0.01(-0.08%)
Jul 01, 2014 9.866 9.866 9.775 9.775 38,173 -0.02(-0.25%)
Jun 30, 2014 9.833 9.841 9.734 9.800 15,189 +0.01(+0.08%)
Jun 27, 2014 9.751 9.792 9.718 9.792 25,479 +0.07(+0.68%)
Jun 26, 2014 9.734 9.742 9.668 9.726 30,107 +0.07(+0.72%)
Jun 25, 2014 9.594 9.656 9.577 9.656 24,491 +0.10(+1.09%)
Jun 24, 2014 9.726 9.726 9.536 9.552 51,025 -0.13(-1.38%)
Jun 23, 2014 9.719 9.719 9.629 9.686 34,769 -0.06(-0.59%)
Jun 20, 2014 9.752 9.759 9.695 9.744 14,974 +0.04(+0.38%)
Jun 19, 2014 9.809 9.809 9.678 9.707 37,618 -0.06(-0.63%)
Jun 18, 2014 9.645 9.776 9.563 9.768 295,161 +0.15(+1.53%)
Jun 17, 2014 9.489 9.622 9.465 9.621 46,509 +0.16(+1.73%)
Jun 16, 2014 9.375 9.457 9.293 9.457 40,598 +0.02(+0.26%)
Jun 13, 2014 9.391 9.440 9.358 9.432 33,365 +0.15(+1.59%)
Jun 12, 2014 9.301 9.358 9.275 9.285 17,167 +0.02(+0.18%)
Jun 11, 2014 9.153 9.301 9.153 9.268 21,676 +0.01(+0.09%)
Jun 10, 2014 9.326 9.326 9.227 9.260 20,418 +0.00(+0.00%)
Jun 06, 2014 9.219 9.285 9.212 9.260 25,391 +0.06(+0.62%)
Jun 05, 2014 9.178 9.219 9.129 9.203 9,357 +0.12(+1.35%)
Jun 04, 2014 9.063 9.121 8.981 9.080 12,705 -0.07(-0.72%)
Jun 03, 2014 9.178 9.178 9.063 9.145 42,161 -0.02(-0.27%)
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.