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 -0.05 (-0.34%)
Official Closing 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 (%)
Feb 28, 2014 9.252 9.268 9.154 9.154 25,272 -0.05(-0.59%)
Feb 27, 2014 9.121 9.235 9.072 9.209 109,429 +0.19(+2.07%)
Feb 26, 2014 9.047 9.077 8.994 9.022 23,906 +0.02(+0.18%)
Feb 25, 2014 8.998 9.026 8.916 9.006 26,648 -0.07(-0.75%)
Feb 24, 2014 8.949 9.094 8.858 9.074 17,993 +0.22(+2.43%)
Feb 21, 2014 8.842 8.956 8.801 8.858 40,047 +0.06(+0.69%)
Feb 20, 2014 8.809 8.818 8.777 8.798 18,023 -0.00(-0.04%)
Feb 19, 2014 8.850 8.854 8.801 8.801 10,831 -0.07(-0.83%)
Feb 18, 2014 8.875 8.916 8.785 8.875 13,402 +0.07(+0.74%)
Feb 14, 2014 8.809 8.809 8.809 8.809 9,396 +0.04(+0.49%)
Feb 13, 2014 8.703 8.818 8.654 8.767 16,143 +0.01(+0.17%)
Feb 12, 2014 8.793 8.793 8.706 8.752 7,324 +0.03(+0.38%)
Feb 11, 2014 8.736 8.736 8.621 8.719 24,056 +0.03(+0.29%)
Feb 10, 2014 8.662 8.719 8.611 8.694 59,459 +0.07(+0.85%)
Feb 07, 2014 8.563 8.654 8.482 8.621 42,213 +0.21(+2.50%)
Feb 06, 2014 8.309 8.436 8.309 8.411 6,662 +0.15(+1.82%)
Feb 05, 2014 8.285 8.285 8.195 8.260 27,171 -0.02(-0.20%)
Feb 04, 2014 8.285 8.342 8.234 8.277 10,694 +0.02(+0.20%)
Feb 03, 2014 8.482 8.482 8.219 8.260 42,889 -0.22(-2.61%)
Jan 31, 2014 8.473 8.547 8.472 8.482 13,603 -0.08(-0.96%)
Jan 30, 2014 8.463 8.563 8.463 8.563 9,679 +0.11(+1.36%)
Jan 29, 2014 8.498 8.514 8.416 8.449 17,397 -0.10(-1.14%)
Jan 28, 2014 8.383 8.563 8.383 8.546 25,145 +0.20(+2.35%)
Jan 27, 2014 8.416 8.448 8.268 8.350 37,321 -0.07(-0.78%)
Jan 24, 2014 8.613 8.613 8.416 8.416 53,084 -0.36(-4.11%)
Jan 23, 2014 8.891 8.891 8.736 8.777 16,630 -0.16(-1.83%)
Jan 22, 2014 8.973 8.973 8.899 8.940 11,686 +0.02(+0.28%)
Jan 21, 2014 8.949 8.949 8.789 8.916 46,621 -0.02(-0.18%)
Jan 17, 2014 8.916 8.932 8.932 8.932 6,955 +0.02(+0.18%)
Jan 16, 2014 8.883 8.916 8.824 8.916 10,599 +0.06(+0.65%)
Jan 15, 2014 8.768 8.875 8.783 8.858 20,311 +0.09(+1.03%)
Jan 14, 2014 8.744 8.815 8.662 8.768 14,050 +0.08(+0.94%)
Jan 13, 2014 8.867 8.867 8.686 8.686 24,087 -0.11(-1.30%)
Jan 10, 2014 8.801 8.801 8.744 8.801 22,246 +0.00(+0.00%)
Jan 09, 2014 8.768 8.891 8.744 8.801 17,780 +0.02(+0.19%)
Jan 08, 2014 8.793 8.813 8.736 8.785 30,935 -0.02(-0.19%)
Jan 07, 2014 8.686 8.809 8.686 8.801 24,275 +0.13(+1.51%)
Jan 06, 2014 8.801 8.801 8.670 8.670 23,094 -0.07(-0.80%)
Jan 03, 2014 8.744 8.768 8.638 8.740 50,823 +0.07(+0.80%)
Jan 02, 2014 8.523 8.676 8.523 8.670 80,477 +0.11(+1.34%)
Dec 31, 2013 8.572 8.555 8.555 8.555 93,963 +0.05(+0.58%)
Dec 30, 2013 8.482 8.531 8.441 8.506 42,127 +0.07(+0.78%)
Dec 27, 2013 8.408 8.482 8.408 8.441 30,452 +0.11(+1.31%)
Dec 26, 2013 8.318 8.359 8.268 8.332 10,033 +0.07(+0.91%)
Dec 24, 2013 8.211 8.293 8.211 8.257 34,863 -0.06(-0.78%)
Dec 23, 2013 8.219 8.334 8.219 8.322 54,542 +0.09(+1.05%)
Dec 20, 2013 8.301 8.334 8.228 8.236 34,400 -0.12(-1.47%)
Dec 19, 2013 8.314 8.367 8.311 8.359 14,467 +0.11(+1.29%)
Dec 18, 2013 8.252 8.309 8.155 8.252 21,118 +0.04(+0.50%)
Dec 17, 2013 8.285 8.285 8.199 8.211 29,279 -0.05(-0.57%)
Dec 16, 2013 8.274 8.294 8.242 8.258 20,867 +0.04(+0.49%)
Dec 13, 2013 8.185 8.274 8.169 8.217 20,593 +0.02(+0.20%)
Dec 12, 2013 8.144 8.234 8.144 8.201 19,700 +0.03(+0.37%)
Dec 11, 2013 8.355 8.355 8.169 8.171 20,614 -0.15(-1.82%)
Dec 10, 2013 8.290 8.334 8.258 8.323 57,390 +0.03(+0.39%)
Dec 09, 2013 8.387 8.387 8.290 8.290 33,185 -0.11(-1.35%)
Dec 06, 2013 8.404 8.429 8.395 8.403 0 +0.08(+0.97%)
Dec 05, 2013 8.348 8.412 8.323 8.323 0 -0.06(-0.67%)
Dec 04, 2013 8.290 8.412 8.290 8.379 0 +0.03(+0.39%)
Dec 03, 2013 8.420 8.436 8.298 8.347 0 -0.13(-1.53%)
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.