Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.605 8.670 8.556 8.630 0 -0.02(-0.28%)
Oct 30, 2013 8.678 8.702 8.638 8.654 0 -0.07(-0.75%)
Oct 29, 2013 8.621 8.719 8.621 8.719 0 +0.07(+0.75%)
Oct 28, 2013 8.760 8.760 8.589 8.654 0 -0.09(-0.99%)
Oct 25, 2013 8.833 8.833 8.695 8.740 0 -0.14(-1.59%)
Oct 24, 2013 8.955 9.110 8.841 8.881 0 -0.04(-0.47%)
Oct 23, 2013 9.029 9.029 8.891 8.923 0 -0.24(-2.58%)
Oct 22, 2013 9.110 9.167 9.045 9.159 0 +0.07(+0.81%)
Oct 21, 2013 9.192 9.192 9.037 9.086 0 -0.01(-0.09%)
Oct 18, 2013 9.102 9.102 8.981 9.094 117,690 +0.13(+1.48%)
Oct 17, 2013 8.947 8.964 8.870 8.962 0 +0.14(+1.55%)
Oct 16, 2013 8.727 8.833 8.727 8.825 0 +0.13(+1.44%)
Oct 15, 2013 8.711 8.809 8.700 8.700 0 -0.01(-0.13%)
Oct 14, 2013 8.687 8.711 8.597 8.711 0 +0.05(+0.56%)
Oct 11, 2013 8.556 8.719 8.556 8.662 0 +0.00(+0.00%)
Oct 10, 2013 8.556 8.678 8.556 8.662 0 +0.15(+1.82%)
Oct 09, 2013 8.475 8.515 8.418 8.507 0 +0.03(+0.38%)
Oct 08, 2013 8.620 8.620 8.450 8.475 0 -0.01(-0.10%)
Oct 07, 2013 8.442 8.556 8.442 8.483 0 -0.14(-1.61%)
Oct 04, 2013 8.515 8.621 8.460 8.621 0 +0.11(+1.24%)
Oct 03, 2013 8.548 8.577 8.450 8.515 0 -0.01(-0.10%)
Oct 02, 2013 8.499 8.533 8.458 8.524 0 +0.07(+0.87%)
Oct 01, 2013 8.393 8.610 8.352 8.450 0 +0.20(+2.47%)
Sep 27, 2013 8.149 8.263 8.132 8.247 0 +0.11(+1.30%)
Sep 26, 2013 8.084 8.206 8.084 8.141 0 +0.15(+1.94%)
Sep 25, 2013 7.989 8.009 7.945 7.986 0 +0.02(+0.31%)
Sep 24, 2013 7.986 8.018 7.905 7.961 0 +0.01(+0.10%)
Sep 23, 2013 7.945 7.961 7.912 7.953 0 +0.08(+1.04%)
Sep 20, 2013 7.929 7.978 7.872 7.872 0 -0.10(-1.23%)
Sep 19, 2013 8.043 8.043 7.945 7.969 0 -0.05(-0.61%)
Sep 18, 2013 7.855 8.018 7.798 8.018 0 +0.20(+2.56%)
Sep 17, 2013 7.823 7.847 7.782 7.818 0 -0.02(-0.27%)
Sep 16, 2013 7.815 7.880 7.807 7.839 0 +0.07(+0.94%)
Sep 13, 2013 7.729 7.805 7.717 7.766 0 +0.05(+0.63%)
Sep 12, 2013 7.798 7.823 7.701 7.717 0 -0.11(-1.35%)
Sep 11, 2013 7.839 7.847 7.782 7.823 0 +0.05(+0.63%)
Sep 10, 2013 7.790 7.823 7.736 7.774 0 +0.07(+0.95%)
Sep 09, 2013 7.660 7.717 7.652 7.701 0 +0.04(+0.53%)
Sep 06, 2013 7.684 7.684 7.578 7.660 0 +0.07(+0.97%)
Sep 05, 2013 7.432 7.597 7.432 7.586 0 +0.18(+2.40%)
Sep 04, 2013 7.366 7.431 7.366 7.409 0 -0.04(-0.52%)
Sep 03, 2013 7.456 7.456 7.400 7.448 0 +0.19(+2.58%)
Aug 30, 2013 7.252 7.285 7.252 7.261 0 +0.02(+0.22%)
Aug 29, 2013 7.179 7.284 7.179 7.244 0 +0.01(+0.20%)
Aug 28, 2013 7.171 7.277 7.171 7.230 0 +0.02(+0.25%)
Aug 27, 2013 7.334 7.334 7.179 7.212 0 -0.20(-2.66%)
Aug 26, 2013 7.513 7.513 7.399 7.409 0 -0.16(-2.12%)
Aug 23, 2013 7.520 7.570 7.472 7.569 0 +0.05(+0.63%)
Aug 22, 2013 7.437 7.521 7.437 7.521 0 +0.16(+2.22%)
Aug 21, 2013 7.342 7.394 7.334 7.358 0 -0.07(-0.88%)
Aug 20, 2013 7.424 7.432 7.358 7.424 0 +0.00(+0.00%)
Aug 19, 2013 7.554 7.554 7.424 7.424 0 -0.21(-2.71%)
Aug 16, 2013 7.652 7.668 7.603 7.630 0 +0.02(+0.25%)
Aug 15, 2013 7.586 7.635 7.554 7.611 71,113 -0.15(-1.99%)
Aug 14, 2013 7.782 7.782 7.741 7.766 0 -0.04(-0.52%)
Aug 13, 2013 7.831 7.831 7.709 7.807 13,166 +0.00(+0.00%)
Aug 12, 2013 7.717 7.823 7.717 7.807 18,742 +0.07(+0.88%)
Aug 09, 2013 7.717 7.741 7.688 7.738 6,883 +0.03(+0.39%)
Aug 08, 2013 7.627 7.716 7.627 7.708 7,743 +0.10(+1.27%)
Aug 07, 2013 7.741 7.741 7.586 7.611 58,784 -0.23(-2.91%)
Aug 06, 2013 7.880 7.880 7.790 7.839 17,375 -0.05(-0.62%)
Aug 05, 2013 7.864 7.895 7.807 7.888 24,323 +0.06(+0.73%)
Aug 02, 2013 7.741 7.839 7.741 7.831 9,238 +0.07(+0.84%)
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.