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 )

14.16 +0.04 (+0.32%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 18, 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 (%)
May 30, 2014 9.187 9.219 9.105 9.132 29,675 -0.05(-0.60%)
May 29, 2014 9.113 9.187 9.113 9.187 36,947 +0.11(+1.26%)
May 28, 2014 9.072 9.096 9.019 9.072 11,944 -0.02(-0.18%)
May 27, 2014 9.105 9.129 9.039 9.088 26,606 +0.07(+0.82%)
May 23, 2014 8.998 9.015 9.015 9.015 12,446 +0.07(+0.83%)
May 22, 2014 8.867 8.941 8.867 8.941 13,853 +0.14(+1.58%)
May 21, 2014 8.728 8.802 8.711 8.802 18,038 +0.22(+2.58%)
May 20, 2014 8.695 8.695 8.580 8.580 11,844 -0.07(-0.76%)
May 19, 2014 8.638 8.662 8.605 8.646 23,909 +0.07(+0.77%)
May 16, 2014 8.646 8.646 8.539 8.580 9,372 -0.08(-0.95%)
May 15, 2014 8.826 8.826 8.597 8.662 33,655 -0.20(-2.31%)
May 14, 2014 8.900 8.918 8.867 8.867 5,017 +0.02(+0.28%)
May 13, 2014 8.883 8.883 8.807 8.843 20,656 -0.01(-0.09%)
May 12, 2014 8.703 8.855 8.703 8.851 20,263 +0.27(+3.13%)
May 09, 2014 8.613 8.654 8.580 8.582 18,212 +0.05(+0.56%)
May 08, 2014 8.670 8.720 8.498 8.534 52,917 -0.15(-1.75%)
May 07, 2014 8.802 8.810 8.605 8.687 19,198 -0.10(-1.12%)
May 06, 2014 8.875 8.888 8.785 8.785 22,144 -0.08(-0.87%)
May 05, 2014 8.843 8.867 8.761 8.862 5,621 -0.00(-0.06%)
May 02, 2014 8.892 8.892 8.818 8.867 27,367 +0.08(+0.93%)
May 01, 2014 8.818 8.906 8.785 8.785 33,484 +0.02(+0.21%)
Apr 30, 2014 8.662 8.801 8.662 8.767 44,573 +0.04(+0.45%)
Apr 29, 2014 8.711 8.769 8.687 8.728 16,226 +0.00(+0.00%)
Apr 28, 2014 8.900 8.900 8.605 8.728 21,998 -0.12(-1.39%)
Apr 25, 2014 8.998 8.998 8.851 8.851 21,095 -0.17(-1.86%)
Apr 24, 2014 9.072 9.072 8.941 9.019 36,584 -0.04(-0.39%)
Apr 23, 2014 9.121 9.121 9.031 9.054 22,980 -0.05(-0.56%)
Apr 22, 2014 8.924 9.121 8.924 9.105 51,329 +0.25(+2.78%)
Apr 21, 2014 8.875 8.892 8.834 8.859 14,999 -0.02(-0.28%)
Apr 17, 2014 8.777 8.883 8.883 8.883 24,404 +0.05(+0.56%)
Apr 16, 2014 8.695 8.843 8.695 8.834 30,798 +0.19(+2.18%)
Apr 15, 2014 8.670 8.670 8.466 8.646 28,935 -0.04(-0.47%)
Apr 14, 2014 8.785 8.785 8.638 8.687 38,498 -0.08(-0.93%)
Apr 11, 2014 8.826 8.867 8.720 8.769 74,778 -0.07(-0.83%)
Apr 10, 2014 9.113 9.113 8.793 8.843 27,992 -0.29(-3.14%)
Apr 09, 2014 9.097 9.146 8.957 9.129 36,887 +0.19(+2.11%)
Apr 08, 2014 8.933 8.982 8.818 8.941 28,369 -0.04(-0.48%)
Apr 07, 2014 8.941 9.029 8.851 8.984 99,441 -0.10(-1.15%)
Apr 04, 2014 9.228 9.228 9.015 9.088 23,209 -0.05(-0.54%)
Apr 03, 2014 9.301 9.342 9.088 9.138 19,007 -0.16(-1.68%)
Apr 02, 2014 9.277 9.293 9.228 9.293 13,041 +0.09(+0.96%)
Apr 01, 2014 9.252 9.260 9.178 9.205 30,684 +0.03(+0.29%)
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%)
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.