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 )

14.66 -0.12 (-0.83%)
Streaming Delayed Price Updated: 1:07 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 (%)
May 30, 2014 9.186 9.219 9.104 9.131 29,676 -0.05(-0.60%)
May 29, 2014 9.113 9.186 9.113 9.186 36,949 +0.11(+1.26%)
May 28, 2014 9.072 9.096 9.018 9.072 11,945 -0.02(-0.18%)
May 27, 2014 9.104 9.129 9.039 9.088 26,607 +0.07(+0.82%)
May 23, 2014 8.998 9.014 9.014 9.014 12,447 +0.07(+0.83%)
May 22, 2014 8.867 8.940 8.867 8.940 13,854 +0.14(+1.58%)
May 21, 2014 8.727 8.801 8.711 8.801 18,039 +0.22(+2.58%)
May 20, 2014 8.695 8.695 8.580 8.580 11,845 -0.07(-0.76%)
May 19, 2014 8.637 8.662 8.604 8.646 23,910 +0.07(+0.77%)
May 16, 2014 8.645 8.645 8.539 8.580 9,373 -0.08(-0.95%)
May 15, 2014 8.826 8.826 8.596 8.662 33,657 -0.20(-2.31%)
May 14, 2014 8.899 8.917 8.867 8.867 5,017 +0.02(+0.28%)
May 13, 2014 8.883 8.883 8.807 8.842 20,657 -0.01(-0.09%)
May 12, 2014 8.703 8.854 8.703 8.850 20,264 +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 8.719 8.498 8.534 52,919 -0.15(-1.75%)
May 07, 2014 8.801 8.809 8.604 8.686 19,198 -0.10(-1.12%)
May 06, 2014 8.875 8.887 8.785 8.785 22,145 -0.08(-0.87%)
May 05, 2014 8.842 8.867 8.760 8.862 5,621 -0.00(-0.06%)
May 02, 2014 8.891 8.891 8.818 8.867 27,368 +0.08(+0.93%)
May 01, 2014 8.818 8.905 8.785 8.785 33,486 +0.02(+0.21%)
Apr 30, 2014 8.662 8.801 8.662 8.767 44,575 +0.04(+0.45%)
Apr 29, 2014 8.711 8.768 8.686 8.727 16,227 +0.00(+0.00%)
Apr 28, 2014 8.899 8.899 8.604 8.727 21,999 -0.12(-1.39%)
Apr 25, 2014 8.998 8.998 8.850 8.850 21,096 -0.17(-1.86%)
Apr 24, 2014 9.072 9.072 8.940 9.018 36,585 -0.04(-0.39%)
Apr 23, 2014 9.121 9.121 9.031 9.054 22,981 -0.05(-0.56%)
Apr 22, 2014 8.924 9.121 8.924 9.104 51,331 +0.25(+2.78%)
Apr 21, 2014 8.875 8.891 8.834 8.858 14,999 -0.02(-0.28%)
Apr 17, 2014 8.777 8.883 8.883 8.883 24,405 +0.05(+0.56%)
Apr 16, 2014 8.695 8.842 8.695 8.834 30,800 +0.19(+2.18%)
Apr 15, 2014 8.670 8.670 8.465 8.645 28,936 -0.04(-0.47%)
Apr 14, 2014 8.785 8.785 8.637 8.686 38,500 -0.08(-0.93%)
Apr 11, 2014 8.826 8.867 8.719 8.768 74,782 -0.07(-0.83%)
Apr 10, 2014 9.113 9.113 8.793 8.842 27,993 -0.29(-3.14%)
Apr 09, 2014 9.096 9.145 8.957 9.129 36,889 +0.19(+2.11%)
Apr 08, 2014 8.932 8.981 8.818 8.940 28,370 -0.04(-0.48%)
Apr 07, 2014 8.940 9.029 8.850 8.983 99,445 -0.10(-1.15%)
Apr 04, 2014 9.227 9.227 9.014 9.088 23,210 -0.05(-0.54%)
Apr 03, 2014 9.301 9.342 9.088 9.137 19,008 -0.16(-1.68%)
Apr 02, 2014 9.276 9.293 9.227 9.293 13,042 +0.09(+0.96%)
Apr 01, 2014 9.252 9.260 9.178 9.204 30,685 +0.03(+0.29%)
Mar 31, 2014 9.211 9.227 9.129 9.178 44,547 +0.02(+0.27%)
Mar 28, 2014 9.178 9.219 9.124 9.153 13,527 +0.07(+0.74%)
Mar 27, 2014 9.039 9.088 8.990 9.086 6,976 +0.13(+1.45%)
Mar 26, 2014 9.031 9.127 8.957 8.957 57,716 -0.06(-0.64%)
Mar 25, 2014 9.088 9.088 8.965 9.014 19,966 -0.09(-0.98%)
Mar 24, 2014 9.219 9.219 8.957 9.103 18,740 -0.02(-0.19%)
Mar 21, 2014 9.227 9.227 9.096 9.121 21,299 -0.12(-1.33%)
Mar 20, 2014 9.244 9.309 9.096 9.244 263,105 -0.04(-0.44%)
Mar 19, 2014 9.203 9.358 9.203 9.285 35,324 +0.07(+0.80%)
Mar 18, 2014 9.113 9.244 9.106 9.211 80,467 +0.05(+0.58%)
Mar 17, 2014 9.096 9.170 9.096 9.158 11,087 +0.11(+1.23%)
Mar 14, 2014 9.022 9.055 8.973 9.047 42,431 -0.11(-1.25%)
Mar 13, 2014 9.629 9.629 9.121 9.162 200,154 -0.18(-1.93%)
Mar 12, 2014 9.342 9.391 9.170 9.342 39,908 -0.05(-0.58%)
Mar 11, 2014 9.563 9.563 9.391 9.397 21,766 -0.02(-0.19%)
Mar 10, 2014 9.547 9.547 9.382 9.415 21,895 -0.10(-1.05%)
Mar 07, 2014 9.678 9.678 9.460 9.514 26,358 -0.04(-0.43%)
Mar 06, 2014 9.457 9.621 9.457 9.555 27,014 +0.15(+1.59%)
Mar 05, 2014 9.465 9.465 9.360 9.406 42,442 -0.06(-0.67%)
Mar 04, 2014 9.317 9.473 9.317 9.469 33,976 +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.