Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.00 10.04 9.954 9.978 63,844 -0.03(-0.26%)
Mar 30, 2015 9.937 10.02 9.903 10.00 83,428 +0.22(+2.24%)
Mar 27, 2015 9.777 9.869 9.769 9.785 17,482 +0.03(+0.26%)
Mar 26, 2015 9.912 9.912 9.802 9.760 38,356 -0.12(-1.19%)
Mar 25, 2015 10.10 10.10 9.878 9.878 107,157 -0.16(-1.59%)
Mar 24, 2015 10.07 10.07 10.02 10.04 44,894 +0.09(+0.92%)
Mar 23, 2015 9.987 10.01 9.937 9.946 42,959 +0.02(+0.18%)
Mar 20, 2015 9.819 9.991 9.819 9.928 62,955 +0.17(+1.72%)
Mar 19, 2015 9.861 9.861 9.760 9.760 44,560 -0.05(-0.51%)
Mar 18, 2015 9.634 9.917 9.634 9.811 29,883 +0.10(+1.04%)
Mar 17, 2015 9.634 9.718 9.583 9.710 67,898 +0.06(+0.61%)
Mar 16, 2015 9.676 9.676 9.600 9.651 18,348 +0.12(+1.24%)
Mar 13, 2015 9.600 9.600 9.508 9.533 54,228 -0.15(-1.56%)
Mar 12, 2015 9.735 9.735 9.642 9.684 52,799 +0.08(+0.83%)
Mar 11, 2015 9.508 9.617 9.508 9.604 59,510 +0.11(+1.11%)
Mar 10, 2015 9.533 9.634 9.499 9.499 182,569 -0.24(-2.42%)
Mar 09, 2015 9.853 9.853 9.700 9.735 93,244 -0.11(-1.11%)
Mar 06, 2015 10.03 10.03 9.844 9.844 56,785 -0.32(-3.15%)
Mar 05, 2015 10.18 10.18 10.04 10.16 400,552 +0.45(+4.64%)
Mar 04, 2015 9.651 9.718 9.449 9.713 93,597 +0.26(+2.79%)
Mar 03, 2015 9.424 9.457 9.424 9.449 139,510 +0.11(+1.17%)
Mar 02, 2015 9.281 9.339 9.238 9.339 61,792 +0.14(+1.56%)
Feb 27, 2015 9.188 9.205 9.132 9.196 22,581 +0.04(+0.46%)
Feb 26, 2015 9.205 9.205 9.129 9.154 91,524 +0.00(+0.00%)
Feb 25, 2015 9.062 9.188 9.062 9.154 25,662 +0.19(+2.06%)
Feb 24, 2015 8.986 9.163 8.969 8.969 241,980 +0.03(+0.38%)
Feb 23, 2015 8.961 8.961 8.885 8.936 56,928 +0.01(+0.09%)
Feb 20, 2015 8.894 8.978 8.835 8.927 14,124 +0.05(+0.62%)
Feb 19, 2015 8.969 8.969 8.851 8.872 17,516 -0.08(-0.86%)
Feb 18, 2015 9.003 9.003 8.944 8.949 10,010 -0.04(-0.41%)
Feb 17, 2015 9.003 9.003 8.910 8.986 36,803 -0.01(-0.09%)
Feb 13, 2015 8.902 8.994 8.994 8.994 181,722 +0.04(+0.47%)
Feb 12, 2015 8.868 8.969 8.826 8.952 20,830 +0.16(+1.79%)
Feb 11, 2015 8.776 8.843 8.737 8.795 16,969 -0.03(-0.35%)
Feb 10, 2015 8.868 8.868 8.801 8.826 11,127 +0.06(+0.67%)
Feb 09, 2015 8.784 8.791 8.666 8.767 86,917 +0.02(+0.19%)
Feb 06, 2015 8.784 8.851 8.725 8.750 192,388 -0.11(-1.23%)
Feb 05, 2015 8.818 8.868 8.793 8.860 7,447 +0.08(+0.86%)
Feb 04, 2015 8.826 8.866 8.784 8.784 21,118 -0.04(-0.48%)
Feb 03, 2015 8.666 8.835 8.666 8.826 36,171 +0.24(+2.84%)
Feb 02, 2015 8.405 8.591 8.405 8.582 19,157 +0.19(+2.26%)
Jan 30, 2015 8.414 8.438 8.338 8.393 48,573 -0.05(-0.63%)
Jan 29, 2015 8.414 8.500 8.414 8.446 10,671 +0.06(+0.72%)
Jan 28, 2015 8.506 8.506 8.386 8.386 23,544 -0.17(-2.03%)
Jan 27, 2015 8.431 8.591 8.431 8.560 73,112 +0.05(+0.53%)
Jan 26, 2015 8.321 8.515 8.321 8.515 18,688 +0.28(+3.37%)
Jan 23, 2015 8.229 8.262 8.215 8.237 15,702 +0.03(+0.41%)
Jan 22, 2015 8.178 8.248 8.128 8.204 88,404 +0.03(+0.41%)
Jan 21, 2015 8.044 8.195 8.044 8.170 36,726 +0.10(+1.25%)
Jan 20, 2015 8.027 8.111 8.018 8.069 48,743 -0.04(-0.52%)
Jan 16, 2015 7.968 8.128 7.968 8.111 25,379 +0.07(+0.84%)
Jan 15, 2015 8.145 8.170 8.027 8.044 25,888 -0.11(-1.34%)
Jan 14, 2015 8.077 8.187 8.027 8.153 19,839 +0.02(+0.21%)
Jan 13, 2015 8.195 8.271 8.052 8.136 38,177 +0.03(+0.31%)
Jan 12, 2015 8.237 8.254 8.044 8.111 35,468 -0.14(-1.73%)
Jan 09, 2015 8.229 8.296 8.204 8.254 18,686 -0.03(-0.30%)
Jan 08, 2015 8.136 8.288 8.136 8.279 73,599 +0.19(+2.39%)
Jan 07, 2015 8.010 8.136 8.010 8.086 263,438 +0.08(+0.95%)
Jan 06, 2015 8.077 8.111 7.951 8.010 21,490 -0.02(-0.21%)
Jan 05, 2015 8.246 8.246 7.968 8.027 40,944 -0.18(-2.15%)
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.