Global Clean Energy Ishares ETF (NQ: ICLN )

24.36 USD +0.88 (+3.75%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.43 10.43 10.22 10.23 13,671 -0.31(-2.92%)
Nov 26, 2014 10.48 10.54 10.54 10.54 18,400 +0.11(+1.05%)
Nov 25, 2014 10.47 10.47 10.40 10.43 7,879 +0.03(+0.26%)
Nov 24, 2014 10.36 10.49 10.36 10.40 8,933 +0.05(+0.51%)
Nov 21, 2014 10.37 10.39 10.32 10.35 17,935 +0.14(+1.37%)
Nov 20, 2014 10.21 10.24 10.18 10.21 28,632 +0.06(+0.59%)
Nov 19, 2014 10.16 10.19 10.12 10.15 10,273 +0.02(+0.20%)
Nov 18, 2014 10.12 10.18 10.09 10.13 14,605 +0.07(+0.74%)
Nov 17, 2014 10.10 10.10 10.01 10.06 8,283 -0.03(-0.29%)
Nov 14, 2014 10.07 10.09 10.02 10.09 42,973 +0.05(+0.45%)
Nov 13, 2014 10.07 10.10 10.00 10.04 49,846 -0.02(-0.20%)
Nov 12, 2014 10.10 10.10 10.05 10.06 10,307 -0.09(-0.92%)
Nov 11, 2014 10.14 10.17 10.13 10.15 10,775 -0.01(-0.06%)
Nov 10, 2014 10.21 10.21 10.12 10.16 18,940 -0.05(-0.49%)
Nov 07, 2014 10.10 10.21 10.10 10.21 9,273 +0.10(+1.01%)
Nov 06, 2014 10.15 10.19 10.07 10.11 25,732 -0.10(-1.00%)
Nov 05, 2014 10.32 10.32 10.18 10.21 7,311 -0.10(-0.97%)
Nov 04, 2014 10.40 10.40 10.27 10.31 5,102 -0.12(-1.15%)
Nov 03, 2014 10.45 10.46 10.40 10.43 30,691 -0.02(-0.19%)
Oct 31, 2014 10.40 10.46 10.36 10.45 57,585 +0.17(+1.65%)
Oct 30, 2014 10.21 10.29 10.12 10.28 10,869 +0.11(+1.08%)
Oct 29, 2014 10.26 10.30 10.12 10.17 28,051 -0.06(-0.64%)
Oct 28, 2014 10.07 10.26 10.07 10.23 442,634 +0.30(+3.07%)
Oct 27, 2014 10.02 10.18 9.920 9.930 18,118 -0.25(-2.46%)
Oct 24, 2014 10.10 10.19 10.10 10.18 7,648 +0.04(+0.39%)
Oct 23, 2014 10.20 10.20 10.09 10.14 35,789 +0.05(+0.50%)
Oct 22, 2014 10.33 10.33 10.09 10.09 7,123 -0.11(-1.08%)
Oct 21, 2014 10.10 10.22 10.10 10.20 42,159 +0.19(+1.90%)
Oct 20, 2014 9.750 10.03 9.750 10.01 127,756 +0.06(+0.60%)
Oct 17, 2014 9.920 10.05 9.860 9.950 27,234 +0.21(+2.16%)
Oct 16, 2014 9.630 9.810 9.580 9.740 16,163 -0.03(-0.31%)
Oct 15, 2014 9.550 9.800 9.420 9.770 60,591 +0.05(+0.51%)
Oct 14, 2014 9.850 9.854 9.700 9.720 26,508 -0.02(-0.20%)
Oct 13, 2014 9.900 9.900 9.740 9.740 14,384 -0.10(-1.02%)
Oct 10, 2014 10.02 10.02 9.790 9.840 36,166 -0.20(-1.96%)
Oct 09, 2014 10.27 10.35 10.01 10.04 16,343 -0.33(-3.21%)
Oct 08, 2014 10.23 10.42 10.08 10.37 30,035 +0.11(+1.05%)
Oct 07, 2014 10.27 10.40 10.26 10.26 7,793 -0.08(-0.75%)
Oct 06, 2014 10.72 10.75 10.27 10.34 78,800 -0.30(-2.82%)
Oct 03, 2014 10.55 10.67 10.55 10.64 26,907 +0.13(+1.24%)
Oct 02, 2014 10.63 10.63 10.30 10.51 56,348 -0.08(-0.76%)
Oct 01, 2014 10.80 10.80 10.55 10.59 74,117 -0.28(-2.58%)
Sep 30, 2014 10.94 10.94 10.80 10.87 84,003 -0.07(-0.64%)
Sep 29, 2014 10.93 10.96 10.90 10.94 12,667 -0.20(-1.83%)
Sep 26, 2014 11.01 11.16 11.01 11.14 32,704 +0.11(+1.03%)
Sep 25, 2014 11.21 11.21 11.00 11.03 67,729 -0.22(-1.96%)
Sep 24, 2014 11.10 11.25 11.10 11.25 12,255 +0.14(+1.25%)
Sep 23, 2014 11.11 11.22 11.10 11.11 29,485 -0.07(-0.62%)
Sep 22, 2014 11.26 11.34 11.14 11.18 9,979 -0.11(-0.97%)
Sep 19, 2014 11.38 11.39 11.24 11.29 13,001 -0.12(-1.05%)
Sep 18, 2014 11.49 11.49 11.40 11.41 13,899 -0.01(-0.09%)
Sep 17, 2014 11.42 11.44 11.37 11.42 9,160 +0.03(+0.26%)
Sep 16, 2014 11.35 11.40 11.26 11.39 10,720 -0.01(-0.09%)
Sep 15, 2014 11.59 11.59 11.36 11.40 19,093 -0.25(-2.15%)
Sep 12, 2014 11.69 11.69 11.62 11.65 8,742 -0.04(-0.34%)
Sep 11, 2014 11.71 11.71 11.62 11.69 14,840 -0.01(-0.09%)
Sep 10, 2014 11.75 11.75 11.62 11.70 14,855 +0.09(+0.78%)
Sep 09, 2014 11.91 11.91 11.59 11.61 48,073 -0.36(-3.01%)
Sep 08, 2014 12.04 12.05 11.93 11.97 12,791 -0.01(-0.08%)
Sep 05, 2014 12.05 12.05 11.88 11.98 19,991 +0.06(+0.50%)
Sep 04, 2014 11.94 12.02 11.90 11.92 17,087 +0.04(+0.34%)
Sep 03, 2014 11.81 11.91 11.81 11.88 56,998 +0.10(+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.