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 (%)
Nov 29, 2013 8.646 8.646 8.557 8.622 0 +0.02(+0.20%)
Nov 27, 2013 8.540 8.605 8.508 8.605 0 +0.05(+0.56%)
Nov 26, 2013 8.508 8.586 8.476 8.557 0 -0.01(-0.10%)
Nov 25, 2013 8.687 8.687 8.565 8.566 0 -0.11(-1.22%)
Nov 22, 2013 8.630 8.671 8.614 8.671 0 -0.02(-0.25%)
Nov 21, 2013 8.597 8.695 8.597 8.693 0 +0.09(+1.01%)
Nov 20, 2013 8.728 8.736 8.597 8.605 0 -0.08(-0.94%)
Nov 19, 2013 8.842 8.842 8.687 8.687 0 -0.19(-2.11%)
Nov 18, 2013 9.029 9.029 8.858 8.874 0 +0.00(+0.00%)
Nov 15, 2013 8.842 8.879 8.842 8.874 0 +0.05(+0.55%)
Nov 14, 2013 8.720 8.834 8.720 8.826 0 +0.23(+2.71%)
Nov 12, 2013 8.711 8.711 8.565 8.592 0 -0.09(-1.09%)
Nov 11, 2013 8.630 8.687 8.614 8.687 0 +0.02(+0.19%)
Nov 08, 2013 8.581 8.671 8.557 8.671 0 +0.11(+1.33%)
Nov 07, 2013 8.817 8.834 8.503 8.557 0 -0.31(-3.49%)
Nov 06, 2013 8.899 8.954 8.865 8.866 0 +0.07(+0.74%)
Nov 05, 2013 8.842 8.858 8.775 8.801 0 -0.04(-0.41%)
Nov 04, 2013 8.671 8.842 8.671 8.838 0 +0.18(+2.11%)
Nov 01, 2013 8.622 8.687 8.605 8.655 0 +0.03(+0.29%)
Oct 31, 2013 8.605 8.671 8.557 8.630 0 -0.02(-0.28%)
Oct 30, 2013 8.679 8.702 8.638 8.654 0 -0.07(-0.75%)
Oct 29, 2013 8.622 8.720 8.622 8.720 0 +0.07(+0.75%)
Oct 28, 2013 8.760 8.760 8.589 8.654 0 -0.09(-0.99%)
Oct 25, 2013 8.834 8.834 8.695 8.741 0 -0.14(-1.59%)
Oct 24, 2013 8.956 9.111 8.842 8.882 0 -0.04(-0.47%)
Oct 23, 2013 9.029 9.029 8.891 8.923 0 -0.24(-2.58%)
Oct 22, 2013 9.111 9.167 9.046 9.160 0 +0.07(+0.81%)
Oct 21, 2013 9.192 9.192 9.037 9.086 0 -0.01(-0.09%)
Oct 18, 2013 9.103 9.103 8.981 9.094 117,684 +0.13(+1.48%)
Oct 17, 2013 8.948 8.964 8.870 8.962 0 +0.14(+1.55%)
Oct 16, 2013 8.728 8.834 8.728 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 8.557 8.720 8.557 8.663 0 +0.00(+0.00%)
Oct 10, 2013 8.557 8.679 8.557 8.663 0 +0.15(+1.82%)
Oct 09, 2013 8.475 8.516 8.418 8.508 0 +0.03(+0.38%)
Oct 08, 2013 8.620 8.620 8.451 8.475 0 -0.01(-0.10%)
Oct 07, 2013 8.443 8.557 8.443 8.483 0 -0.14(-1.61%)
Oct 04, 2013 8.516 8.622 8.460 8.622 0 +0.11(+1.24%)
Oct 03, 2013 8.548 8.578 8.451 8.516 0 -0.01(-0.10%)
Oct 02, 2013 8.500 8.533 8.459 8.524 0 +0.07(+0.87%)
Oct 01, 2013 8.394 8.610 8.353 8.451 0 +0.20(+2.47%)
Sep 27, 2013 8.149 8.263 8.133 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 8.019 7.905 7.962 0 +0.01(+0.10%)
Sep 23, 2013 7.945 7.962 7.913 7.954 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 7.970 0 -0.05(-0.61%)
Sep 18, 2013 7.856 8.019 7.799 8.019 0 +0.20(+2.56%)
Sep 17, 2013 7.823 7.848 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 7.848 7.782 7.823 0 +0.05(+0.63%)
Sep 10, 2013 7.791 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 7.685 7.685 7.579 7.660 0 +0.07(+0.97%)
Sep 05, 2013 7.432 7.597 7.432 7.587 0 +0.18(+2.40%)
Sep 04, 2013 7.367 7.431 7.367 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 7.253 7.285 7.253 7.261 0 +0.02(+0.22%)
Aug 29, 2013 7.179 7.285 7.179 7.245 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 7.514 7.514 7.399 7.409 0 -0.16(-2.12%)
Aug 23, 2013 7.521 7.570 7.473 7.569 0 +0.05(+0.63%)
Aug 22, 2013 7.437 7.522 7.437 7.522 0 +0.16(+2.22%)
Aug 21, 2013 7.343 7.395 7.334 7.358 0 -0.07(-0.88%)
Aug 20, 2013 7.424 7.432 7.359 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 7.631 0 +0.02(+0.25%)
Aug 15, 2013 7.587 7.636 7.554 7.611 71,110 -0.15(-1.99%)
Aug 14, 2013 7.782 7.782 7.742 7.766 0 -0.04(-0.52%)
Aug 13, 2013 7.831 7.831 7.709 7.807 13,165 +0.00(+0.00%)
Aug 12, 2013 7.717 7.823 7.717 7.807 18,741 +0.07(+0.88%)
Aug 09, 2013 7.717 7.742 7.689 7.738 6,882 +0.03(+0.39%)
Aug 08, 2013 7.628 7.716 7.628 7.708 7,743 +0.10(+1.27%)
Aug 07, 2013 7.742 7.742 7.587 7.611 58,781 -0.23(-2.91%)
Aug 06, 2013 7.880 7.880 7.791 7.840 17,374 -0.05(-0.62%)
Aug 05, 2013 7.864 7.896 7.808 7.888 24,322 +0.06(+0.73%)
Aug 02, 2013 7.742 7.839 7.742 7.831 9,237 +0.07(+0.84%)
Aug 01, 2013 7.742 7.766 7.742 7.766 11,352 +0.17(+2.25%)
Jul 31, 2013 7.619 7.660 7.554 7.595 0 -0.02(-0.22%)
Jul 30, 2013 7.660 7.668 7.611 7.611 0 +0.03(+0.43%)
Jul 29, 2013 7.603 7.603 7.563 7.579 0 -0.07(-0.85%)
Jul 26, 2013 7.579 7.668 7.579 7.644 0 -0.06(-0.74%)
Jul 25, 2013 7.644 7.708 7.559 7.701 0 -0.02(-0.23%)
Jul 24, 2013 7.709 7.782 7.709 7.719 0 +0.02(+0.23%)
Jul 23, 2013 7.725 7.782 7.676 7.701 0 -0.01(-0.11%)
Jul 22, 2013 7.715 7.742 7.693 7.709 0 +0.04(+0.53%)
Jul 19, 2013 7.571 7.668 7.571 7.668 0 +0.06(+0.77%)
Jul 18, 2013 7.546 7.619 7.489 7.610 0 +0.06(+0.84%)
Jul 17, 2013 7.636 7.636 7.546 7.546 7,705 -0.03(-0.43%)
Jul 16, 2013 7.554 7.627 7.549 7.579 0 +0.02(+0.32%)
Jul 15, 2013 7.408 7.554 7.408 7.554 0 +0.14(+1.87%)
Jul 12, 2013 7.399 7.416 7.334 7.416 0 -0.01(-0.11%)
Jul 11, 2013 7.342 7.456 7.326 7.424 0 +0.17(+2.33%)
Jul 10, 2013 7.220 7.269 7.200 7.255 0 -0.01(-0.20%)
Jul 09, 2013 7.228 7.285 7.220 7.269 0 +0.05(+0.68%)
Jul 08, 2013 7.204 7.236 7.178 7.220 0 +0.11(+1.61%)
Jul 05, 2013 7.082 7.171 7.073 7.106 0 +0.03(+0.46%)
Jul 03, 2013 7.057 7.106 6.927 7.073 0 -0.07(-1.03%)
Jul 02, 2013 7.130 7.236 7.114 7.147 0 +0.00(+0.00%)
Jul 01, 2013 7.114 7.179 7.098 7.147 0 +0.02(+0.33%)
Jun 28, 2013 7.098 7.147 7.073 7.123 21,316 +0.14(+2.00%)
Jun 26, 2013 7.016 7.041 6.954 6.984 0 +0.15(+2.22%)
Jun 25, 2013 6.837 6.849 6.796 6.832 0 +0.09(+1.34%)
Jun 24, 2013 6.814 6.814 6.629 6.742 0 -0.23(-3.35%)
Jun 21, 2013 7.056 7.056 6.911 6.975 13,970 +0.02(+0.23%)
Jun 20, 2013 7.120 7.120 6.879 6.959 0 -0.25(-3.46%)
Jun 19, 2013 7.362 7.362 7.209 7.209 0 -0.19(-2.62%)
Jun 18, 2013 7.402 7.418 7.369 7.403 0 +0.09(+1.22%)
Jun 17, 2013 7.273 7.386 7.273 7.314 0 +0.22(+3.06%)
Jun 14, 2013 7.185 7.185 7.096 7.096 0 -0.12(-1.67%)
Jun 13, 2013 7.104 7.232 7.080 7.217 11,007 +0.17(+2.35%)
Jun 12, 2013 7.128 7.338 7.048 7.052 13,082 -0.03(-0.40%)
Jun 11, 2013 7.120 7.153 7.039 7.080 3,016 -0.17(-2.34%)
Jun 10, 2013 7.185 7.249 7.185 7.249 0 +0.12(+1.64%)
Jun 07, 2013 7.032 7.161 7.032 7.133 0 +0.07(+0.97%)
Jun 06, 2013 7.024 7.064 6.951 7.064 0 -0.03(-0.45%)
Jun 05, 2013 7.185 7.185 7.016 7.096 0 -0.14(-2.00%)
Jun 04, 2013 7.282 7.330 7.219 7.241 0 -0.03(-0.44%)
Jun 03, 2013 7.265 7.290 7.177 7.273 20,092 +0.02(+0.33%)
May 31, 2013 7.330 7.346 7.201 7.249 23,659 -0.19(-2.49%)
May 30, 2013 7.451 7.475 7.373 7.435 0 +0.06(+0.87%)
May 29, 2013 7.322 7.398 7.306 7.370 42,449 +0.15(+2.12%)
May 28, 2013 7.322 7.322 7.193 7.217 16,068 -0.05(-0.70%)
May 24, 2013 7.048 7.268 7.048 7.268 0 +0.17(+2.42%)
May 23, 2013 7.040 7.145 6.943 7.096 0 -0.15(-2.11%)
May 22, 2013 7.523 7.538 7.249 7.249 0 -0.33(-4.34%)
May 21, 2013 7.547 7.973 7.523 7.578 0 +0.08(+1.05%)
May 20, 2013 7.386 7.515 7.346 7.499 0 +0.17(+2.31%)
May 17, 2013 7.290 7.345 7.269 7.330 0 +0.03(+0.43%)
May 16, 2013 7.290 7.338 7.282 7.299 11,466 -0.02(-0.32%)
May 15, 2013 7.225 7.354 7.225 7.322 0 +0.21(+3.01%)
May 13, 2013 7.088 7.161 7.088 7.108 0 +0.01(+0.16%)
May 10, 2013 7.085 7.112 7.056 7.096 0 +0.06(+0.80%)
May 09, 2013 7.072 7.087 6.969 7.040 0 -0.06(-0.90%)
May 08, 2013 6.975 7.104 6.975 7.104 0 +0.14(+1.95%)
May 07, 2013 6.992 7.032 6.943 6.967 0 +0.02(+0.31%)
May 06, 2013 6.903 6.992 6.903 6.946 0 +0.04(+0.63%)
May 03, 2013 6.927 6.935 6.895 6.903 0 +0.04(+0.59%)
May 02, 2013 6.887 6.943 6.822 6.863 0 +0.00(+0.00%)
May 01, 2013 6.927 6.927 6.825 6.863 0 +0.02(+0.23%)
Apr 30, 2013 6.774 6.847 6.774 6.847 0 +0.06(+0.83%)
Apr 29, 2013 6.718 6.798 6.650 6.790 17,912 +0.15(+2.29%)
Apr 26, 2013 6.653 6.677 6.629 6.638 21,507 -0.03(-0.47%)
Apr 25, 2013 6.629 6.694 6.621 6.669 0 +0.03(+0.49%)
Apr 24, 2013 6.565 6.637 6.565 6.637 0 +0.09(+1.33%)
Apr 23, 2013 6.500 6.581 6.500 6.550 12,987 +0.07(+1.02%)
Apr 22, 2013 6.452 6.484 6.427 6.484 41,434 +0.00(+0.00%)
Apr 19, 2013 6.404 6.499 6.387 6.484 51,689 +0.20(+3.21%)
Apr 18, 2013 6.371 6.371 6.275 6.283 27,122 -0.12(-1.90%)
Apr 17, 2013 6.452 6.491 6.387 6.404 23,521 -0.19(-2.92%)
Apr 16, 2013 6.637 6.645 6.549 6.597 19,538 +0.05(+0.74%)
Apr 15, 2013 6.589 6.702 6.549 6.549 49,017 -0.01(-0.12%)
Apr 12, 2013 6.476 6.588 6.476 6.557 41,093 +0.24(+3.83%)
Apr 11, 2013 6.267 6.363 6.267 6.315 24,097 +0.06(+0.98%)
Apr 10, 2013 6.226 6.306 6.226 6.254 9,337 +0.07(+1.09%)
Apr 09, 2013 5.889 6.234 5.888 6.186 31,281 +0.29(+4.92%)
Apr 08, 2013 5.808 5.896 5.800 5.896 15,960 +0.08(+1.39%)
Apr 05, 2013 5.783 5.832 5.735 5.816 34,706 -0.05(-0.82%)
Apr 04, 2013 5.808 5.895 5.791 5.864 23,232 +0.05(+0.83%)
Apr 03, 2013 5.904 5.904 5.816 5.816 24,318 -0.04(-0.69%)
Apr 02, 2013 5.904 5.904 5.840 5.856 23,410 -0.07(-1.22%)
Apr 01, 2013 5.993 5.993 5.888 5.928 11,013 +0.00(+0.00%)
Mar 28, 2013 5.961 5.985 5.912 5.928 22,994 -0.01(-0.14%)
Mar 27, 2013 5.904 5.936 5.881 5.936 18,385 +0.04(+0.60%)
Mar 26, 2013 5.864 5.920 5.864 5.901 22,314 +0.08(+1.33%)
Mar 25, 2013 5.977 5.977 5.783 5.824 57,332 -0.23(-3.86%)
Mar 22, 2013 6.009 6.057 5.977 6.057 8,124 +0.08(+1.35%)
Mar 21, 2013 5.961 6.009 5.944 5.977 8,551 +0.09(+1.47%)
Mar 20, 2013 5.878 5.927 5.873 5.890 7,925 +0.04(+0.72%)
Mar 19, 2013 5.816 5.896 5.816 5.848 61,774 +0.02(+0.28%)
Mar 18, 2013 5.848 5.872 5.783 5.832 19,533 -0.07(-1.25%)
Mar 15, 2013 5.880 5.936 5.880 5.906 19,065 +0.03(+0.44%)
Mar 14, 2013 5.824 5.896 5.824 5.880 4,286 +0.09(+1.53%)
Mar 13, 2013 5.798 5.841 5.791 5.791 10,930 -0.06(-0.96%)
Mar 12, 2013 5.896 5.904 5.848 5.848 42,295 -0.12(-2.02%)
Mar 11, 2013 5.920 5.969 5.920 5.969 10,238 -0.04(-0.59%)
Mar 08, 2013 5.944 6.009 5.936 6.004 40,951 +0.00(+0.05%)
Mar 07, 2013 5.993 6.001 5.936 6.001 13,409 +0.05(+0.89%)
Mar 06, 2013 5.912 5.972 5.912 5.948 19,263 +0.05(+0.87%)
Mar 05, 2013 5.888 5.977 5.888 5.896 22,913 +0.05(+0.83%)
Mar 04, 2013 5.856 5.856 5.824 5.848 7,970 -0.02(-0.41%)
Mar 01, 2013 5.880 5.896 5.840 5.872 21,057 -0.00(-0.06%)
Feb 28, 2013 5.872 5.928 5.872 5.876 22,364 -0.04(-0.62%)
Feb 27, 2013 5.808 5.928 5.808 5.912 17,812 +0.04(+0.71%)
Feb 26, 2013 5.872 5.872 5.824 5.871 10,213 -0.07(-1.11%)
Feb 22, 2013 5.948 5.948 5.928 5.936 1,364 -0.00(-0.01%)
Feb 21, 2013 5.960 5.961 5.864 5.937 23,876 -0.09(-1.56%)
Feb 20, 2013 6.073 6.146 6.022 6.031 26,293 +0.01(+0.11%)
Feb 19, 2013 6.025 6.081 5.940 6.025 39,392 -0.05(-0.80%)
Feb 15, 2013 6.057 6.122 6.033 6.073 42,075 +0.06(+1.07%)
Feb 14, 2013 5.936 6.009 5.832 6.009 8,049 +0.09(+1.50%)
Feb 13, 2013 5.961 5.961 5.914 5.920 21,772 -0.02(-0.41%)
Feb 12, 2013 5.840 5.944 5.840 5.944 4,591 +0.09(+1.55%)
Feb 11, 2013 5.824 5.896 5.824 5.854 4,568 +0.06(+1.08%)
Feb 08, 2013 5.840 5.840 5.783 5.791 138,405 -0.08(-1.37%)
Feb 07, 2013 5.864 5.880 5.851 5.872 3,879 +0.02(+0.27%)
Feb 06, 2013 5.816 5.864 5.816 5.856 38,216 +0.10(+1.68%)
Feb 04, 2013 5.840 5.860 5.759 5.759 18,737 -0.12(-2.12%)
Feb 01, 2013 5.872 5.940 5.864 5.884 25,980 -0.01(-0.21%)
Jan 31, 2013 5.896 5.912 5.848 5.896 10,959 -0.07(-1.21%)
Jan 30, 2013 5.961 6.027 5.912 5.969 15,554 +0.03(+0.54%)
Jan 29, 2013 5.921 5.944 5.921 5.936 14,144 -0.01(-0.14%)
Jan 28, 2013 5.977 5.977 5.921 5.944 21,564 -0.09(-1.47%)
Jan 25, 2013 6.033 6.033 5.969 6.033 11,686 -0.04(-0.66%)
Jan 24, 2013 6.089 6.097 6.025 6.073 12,191 -0.03(-0.53%)
Jan 23, 2013 6.073 6.114 6.057 6.106 43,670 +0.03(+0.45%)
Jan 22, 2013 6.081 6.114 6.057 6.078 20,659 -0.00(-0.05%)
Jan 18, 2013 6.114 6.122 6.081 6.081 38,857 -0.04(-0.66%)
Jan 17, 2013 6.114 6.146 6.112 6.122 61,162 +0.07(+1.20%)
Jan 16, 2013 6.041 6.097 6.041 6.049 26,818 -0.05(-0.79%)
Jan 15, 2013 6.122 6.138 6.081 6.097 16,873 -0.03(-0.46%)
Jan 14, 2013 6.178 6.242 6.122 6.126 53,201 -0.05(-0.76%)
Jan 11, 2013 6.202 6.202 6.173 6.173 13,898 -0.01(-0.21%)
Jan 10, 2013 6.122 6.186 6.122 6.186 19,012 +0.10(+1.72%)
Jan 09, 2013 6.041 6.081 6.026 6.081 5,609 +0.11(+1.90%)
Jan 08, 2013 6.057 6.057 5.936 5.968 24,509 -0.07(-1.21%)
Jan 07, 2013 6.097 6.097 6.033 6.041 20,761 -0.06(-0.92%)
Jan 04, 2013 6.033 6.122 6.033 6.097 32,971 +0.03(+0.53%)
Jan 03, 2013 5.944 6.081 5.936 6.065 11,014 +0.10(+1.76%)
Jan 02, 2013 5.952 5.961 5.904 5.961 15,583 +0.21(+3.59%)
Dec 31, 2012 5.703 5.754 5.703 5.754 12,253 +0.03(+0.61%)
Dec 28, 2012 5.783 5.799 5.703 5.719 34,532 -0.16(-2.74%)
Dec 27, 2012 5.920 5.920 5.808 5.880 33,650 -0.05(-0.86%)
Dec 26, 2012 5.939 5.955 5.859 5.931 46,187 +0.07(+1.23%)
Dec 24, 2012 6.163 6.163 5.851 5.859 9,971 -0.04(-0.68%)
Dec 21, 2012 5.947 5.947 5.899 5.899 49,788 -0.02(-0.41%)
Dec 20, 2012 5.899 5.971 5.899 5.923 51,583 +0.08(+1.37%)
Dec 19, 2012 5.770 5.859 5.770 5.843 9,920 +0.10(+1.67%)
Dec 18, 2012 5.795 5.795 5.706 5.746 23,826 -0.10(-1.65%)
Dec 17, 2012 5.770 5.843 5.770 5.843 20,911 +0.22(+3.96%)
Dec 14, 2012 5.620 5.620 5.604 5.620 8,211 +0.09(+1.60%)
Dec 13, 2012 5.501 5.557 5.494 5.532 9,405 +0.01(+0.26%)
Dec 12, 2012 5.549 5.581 5.486 5.517 21,688 +0.08(+1.56%)
Dec 11, 2012 5.399 5.478 5.399 5.433 9,796 +0.02(+0.42%)
Dec 10, 2012 5.399 5.430 5.391 5.410 4,690 -0.03(-0.52%)
Dec 07, 2012 5.391 5.438 5.391 5.438 44,801 +0.09(+1.78%)
Dec 06, 2012 5.304 5.343 5.296 5.343 13,718 +0.04(+0.75%)
Dec 05, 2012 5.264 5.319 5.264 5.304 15,797 +0.04(+0.75%)
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.