Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.898 9.906 9.798 9.865 15,089 +0.01(+0.08%)
Jun 27, 2014 9.815 9.856 9.781 9.856 25,312 +0.07(+0.68%)
Jun 26, 2014 9.798 9.806 9.731 9.790 29,910 +0.07(+0.72%)
Jun 25, 2014 9.657 9.719 9.640 9.719 24,331 +0.10(+1.09%)
Jun 24, 2014 9.790 9.790 9.598 9.615 50,692 -0.13(-1.38%)
Jun 23, 2014 9.783 9.783 9.692 9.750 34,542 -0.06(-0.59%)
Jun 20, 2014 9.816 9.824 9.759 9.808 14,876 +0.04(+0.38%)
Jun 19, 2014 9.874 9.874 9.742 9.770 37,372 -0.06(-0.63%)
Jun 18, 2014 9.709 9.841 9.626 9.832 293,232 +0.15(+1.53%)
Jun 17, 2014 9.552 9.685 9.527 9.684 46,205 +0.16(+1.73%)
Jun 16, 2014 9.436 9.519 9.354 9.519 40,332 +0.02(+0.26%)
Jun 13, 2014 9.453 9.502 9.420 9.494 33,147 +0.15(+1.59%)
Jun 12, 2014 9.362 9.420 9.336 9.346 17,055 +0.02(+0.18%)
Jun 11, 2014 9.214 9.362 9.214 9.329 21,534 +0.01(+0.09%)
Jun 10, 2014 9.387 9.387 9.288 9.321 20,284 +0.00(+0.00%)
Jun 06, 2014 9.280 9.346 9.273 9.321 25,226 +0.06(+0.62%)
Jun 05, 2014 9.238 9.280 9.189 9.263 9,296 +0.12(+1.35%)
Jun 04, 2014 9.123 9.181 9.040 9.139 12,622 -0.07(-0.72%)
Jun 03, 2014 9.238 9.238 9.123 9.205 41,885 -0.02(-0.27%)
Jun 02, 2014 9.271 9.271 9.156 9.230 5,364 +0.04(+0.42%)
May 30, 2014 9.247 9.280 9.164 9.191 29,482 -0.06(-0.60%)
May 29, 2014 9.172 9.247 9.172 9.247 36,708 +0.12(+1.26%)
May 28, 2014 9.131 9.156 9.078 9.131 11,867 -0.02(-0.18%)
May 27, 2014 9.164 9.189 9.098 9.148 26,433 +0.07(+0.82%)
May 23, 2014 9.057 9.073 9.073 9.073 12,365 +0.07(+0.83%)
May 22, 2014 8.925 8.999 8.925 8.999 13,763 +0.14(+1.58%)
May 21, 2014 8.785 8.859 8.768 8.859 17,921 +0.22(+2.58%)
May 20, 2014 8.752 8.752 8.636 8.636 11,768 -0.07(-0.76%)
May 19, 2014 8.694 8.719 8.661 8.703 23,754 +0.07(+0.77%)
May 16, 2014 8.702 8.702 8.595 8.636 9,311 -0.08(-0.95%)
May 15, 2014 8.884 8.884 8.653 8.719 33,437 -0.21(-2.31%)
May 14, 2014 8.958 8.976 8.925 8.925 4,985 +0.02(+0.28%)
May 13, 2014 8.941 8.941 8.865 8.900 20,522 -0.01(-0.09%)
May 12, 2014 8.760 8.913 8.760 8.908 20,131 +0.27(+3.13%)
May 09, 2014 8.669 8.710 8.636 8.638 18,093 +0.05(+0.56%)
May 08, 2014 8.727 8.777 8.554 8.590 52,573 -0.15(-1.75%)
May 07, 2014 8.859 8.867 8.661 8.744 19,073 -0.10(-1.12%)
May 06, 2014 8.933 8.946 8.842 8.842 22,001 -0.08(-0.87%)
May 05, 2014 8.900 8.925 8.818 8.920 5,585 -0.00(-0.06%)
May 02, 2014 8.950 8.950 8.876 8.925 27,190 +0.08(+0.93%)
May 01, 2014 8.876 8.964 8.842 8.842 33,267 +0.02(+0.21%)
Apr 30, 2014 8.719 8.859 8.719 8.824 44,283 +0.04(+0.45%)
Apr 29, 2014 8.768 8.826 8.744 8.785 16,121 +0.00(+0.00%)
Apr 28, 2014 8.958 8.958 8.661 8.785 21,855 -0.12(-1.39%)
Apr 25, 2014 9.057 9.057 8.908 8.908 20,958 -0.17(-1.86%)
Apr 24, 2014 9.131 9.131 8.999 9.078 36,346 -0.04(-0.39%)
Apr 23, 2014 9.181 9.181 9.090 9.113 22,831 -0.05(-0.56%)
Apr 22, 2014 8.983 9.181 8.983 9.164 50,996 +0.25(+2.78%)
Apr 21, 2014 8.933 8.950 8.892 8.917 14,901 -0.02(-0.28%)
Apr 17, 2014 8.834 8.941 8.941 8.941 24,246 +0.05(+0.56%)
Apr 16, 2014 8.752 8.900 8.752 8.892 30,599 +0.19(+2.18%)
Apr 15, 2014 8.727 8.727 8.521 8.702 28,747 -0.04(-0.47%)
Apr 14, 2014 8.842 8.842 8.694 8.744 38,248 -0.08(-0.93%)
Apr 11, 2014 8.884 8.925 8.777 8.826 74,293 -0.07(-0.83%)
Apr 10, 2014 9.172 9.172 8.851 8.900 27,810 -0.29(-3.14%)
Apr 09, 2014 9.156 9.205 9.016 9.189 36,648 +0.19(+2.11%)
Apr 08, 2014 8.991 9.040 8.876 8.999 28,185 -0.04(-0.48%)
Apr 07, 2014 8.999 9.088 8.908 9.043 98,796 -0.11(-1.15%)
Apr 04, 2014 9.288 9.288 9.073 9.148 23,058 -0.05(-0.54%)
Apr 03, 2014 9.362 9.403 9.148 9.197 18,884 -0.16(-1.68%)
Apr 02, 2014 9.337 9.354 9.288 9.354 12,957 +0.09(+0.96%)
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.