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 (%)
Nov 28, 2014 8.675 8.675 8.501 8.510 16,436 -0.26(-2.92%)
Nov 26, 2014 8.717 8.767 8.767 8.767 22,122 +0.09(+1.05%)
Nov 25, 2014 8.708 8.713 8.650 8.675 9,472 +0.02(+0.26%)
Nov 24, 2014 8.617 8.725 8.617 8.652 10,740 +0.04(+0.51%)
Nov 21, 2014 8.625 8.642 8.584 8.609 21,563 +0.12(+1.37%)
Nov 20, 2014 8.492 8.516 8.467 8.492 34,423 +0.05(+0.59%)
Nov 19, 2014 8.451 8.476 8.417 8.442 12,351 +0.02(+0.20%)
Nov 18, 2014 8.417 8.465 8.392 8.426 17,559 +0.06(+0.74%)
Nov 17, 2014 8.401 8.401 8.326 8.364 9,958 -0.02(-0.29%)
Nov 14, 2014 8.376 8.392 8.334 8.388 51,665 +0.04(+0.45%)
Nov 13, 2014 8.376 8.401 8.318 8.351 59,929 -0.02(-0.20%)
Nov 12, 2014 8.401 8.401 8.359 8.367 12,391 -0.08(-0.92%)
Nov 11, 2014 8.437 8.459 8.426 8.445 12,954 -0.01(-0.06%)
Nov 10, 2014 8.492 8.492 8.421 8.451 22,771 -0.04(-0.49%)
Nov 07, 2014 8.401 8.492 8.401 8.492 11,148 +0.09(+1.01%)
Nov 06, 2014 8.442 8.476 8.376 8.407 30,937 -0.09(-1.00%)
Nov 05, 2014 8.588 8.588 8.466 8.492 8,789 -0.08(-0.97%)
Nov 04, 2014 8.650 8.650 8.542 8.575 6,134 -0.10(-1.15%)
Nov 03, 2014 8.692 8.700 8.651 8.675 36,899 -0.02(-0.19%)
Oct 31, 2014 8.650 8.700 8.617 8.692 69,233 +0.14(+1.65%)
Oct 30, 2014 8.492 8.559 8.417 8.550 13,067 +0.09(+1.08%)
Oct 29, 2014 8.534 8.566 8.417 8.459 33,725 -0.05(-0.64%)
Oct 28, 2014 8.376 8.534 8.376 8.513 532,173 +0.25(+3.07%)
Oct 27, 2014 8.334 8.467 8.251 8.259 21,783 -0.21(-2.46%)
Oct 24, 2014 8.401 8.475 8.401 8.467 9,195 +0.03(+0.39%)
Oct 23, 2014 8.484 8.484 8.392 8.434 43,028 +0.04(+0.50%)
Oct 22, 2014 8.592 8.592 8.392 8.392 8,563 -0.09(-1.08%)
Oct 21, 2014 8.401 8.498 8.401 8.484 50,687 +0.16(+1.90%)
Oct 20, 2014 8.110 8.342 8.110 8.326 153,599 +0.05(+0.60%)
Oct 17, 2014 8.251 8.359 8.201 8.276 32,743 +0.17(+2.16%)
Oct 16, 2014 8.010 8.159 7.968 8.101 19,432 -0.02(-0.31%)
Oct 15, 2014 7.943 8.151 7.835 8.126 72,847 +0.04(+0.51%)
Oct 14, 2014 8.193 8.196 8.068 8.085 31,870 -0.02(-0.20%)
Oct 13, 2014 8.234 8.234 8.101 8.101 17,293 -0.08(-1.02%)
Oct 10, 2014 8.334 8.334 8.143 8.184 43,481 -0.16(-1.96%)
Oct 09, 2014 8.542 8.612 8.326 8.348 19,648 -0.28(-3.21%)
Oct 08, 2014 8.509 8.667 8.384 8.625 36,110 +0.09(+1.05%)
Oct 07, 2014 8.542 8.650 8.535 8.535 9,369 -0.06(-0.75%)
Oct 06, 2014 8.916 8.942 8.542 8.600 94,740 -0.25(-2.82%)
Oct 03, 2014 8.775 8.878 8.775 8.850 32,349 +0.11(+1.24%)
Oct 02, 2014 8.841 8.841 8.567 8.742 67,746 -0.07(-0.76%)
Oct 01, 2014 8.983 8.983 8.775 8.808 89,109 -0.23(-2.58%)
Sep 30, 2014 9.099 9.099 8.983 9.041 100,995 -0.06(-0.64%)
Sep 29, 2014 9.091 9.116 9.066 9.099 15,229 -0.17(-1.83%)
Sep 26, 2014 9.158 9.282 9.158 9.269 39,319 +0.09(+1.03%)
Sep 25, 2014 9.324 9.324 9.149 9.174 81,429 -0.18(-1.96%)
Sep 24, 2014 9.232 9.357 9.232 9.357 14,734 +0.12(+1.25%)
Sep 23, 2014 9.241 9.332 9.232 9.241 35,449 -0.06(-0.62%)
Sep 22, 2014 9.365 9.432 9.266 9.299 11,997 -0.09(-0.97%)
Sep 19, 2014 9.465 9.472 9.349 9.390 15,630 -0.10(-1.05%)
Sep 18, 2014 9.557 9.557 9.486 9.490 16,710 -0.01(-0.09%)
Sep 17, 2014 9.499 9.511 9.458 9.499 11,012 +0.02(+0.26%)
Sep 16, 2014 9.440 9.484 9.366 9.474 12,888 -0.01(-0.09%)
Sep 15, 2014 9.640 9.640 9.449 9.482 22,955 -0.21(-2.15%)
Sep 12, 2014 9.723 9.723 9.665 9.690 10,510 -0.03(-0.34%)
Sep 11, 2014 9.740 9.740 9.665 9.723 17,841 -0.01(-0.09%)
Sep 10, 2014 9.773 9.773 9.667 9.731 17,859 +0.07(+0.78%)
Sep 09, 2014 9.906 9.906 9.640 9.657 57,797 -0.30(-3.01%)
Sep 08, 2014 10.01 10.02 9.923 9.956 15,378 -0.01(-0.08%)
Sep 05, 2014 10.02 10.02 9.881 9.964 24,034 +0.05(+0.50%)
Sep 04, 2014 9.931 9.995 9.897 9.914 20,543 +0.03(+0.34%)
Sep 03, 2014 9.823 9.906 9.823 9.881 68,527 +0.08(+0.85%)
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.