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 (%)
Dec 31, 2013 8.628 8.612 8.612 8.612 93,349 +0.05(+0.58%)
Dec 30, 2013 8.537 8.587 8.496 8.562 41,851 +0.07(+0.78%)
Dec 27, 2013 8.463 8.537 8.463 8.496 30,253 +0.11(+1.31%)
Dec 26, 2013 8.372 8.414 8.323 8.387 9,967 +0.08(+0.91%)
Dec 24, 2013 8.265 8.348 8.265 8.311 34,636 -0.07(-0.78%)
Dec 23, 2013 8.273 8.389 8.273 8.377 54,186 +0.09(+1.05%)
Dec 20, 2013 8.356 8.389 8.283 8.290 34,175 -0.12(-1.47%)
Dec 19, 2013 8.369 8.422 8.366 8.414 14,373 +0.11(+1.29%)
Dec 18, 2013 8.306 8.364 8.208 8.306 20,980 +0.04(+0.50%)
Dec 17, 2013 8.339 8.339 8.253 8.265 29,088 -0.05(-0.57%)
Dec 16, 2013 8.328 8.349 8.297 8.312 20,731 +0.04(+0.49%)
Dec 13, 2013 8.239 8.328 8.222 8.271 20,458 +0.02(+0.20%)
Dec 12, 2013 8.198 8.288 8.198 8.255 19,571 +0.03(+0.37%)
Dec 11, 2013 8.410 8.410 8.222 8.225 20,479 -0.15(-1.82%)
Dec 10, 2013 8.345 8.389 8.312 8.377 57,015 +0.03(+0.39%)
Dec 09, 2013 8.443 8.443 8.345 8.345 32,969 -0.11(-1.35%)
Dec 06, 2013 8.459 8.485 8.451 8.459 0 +0.08(+0.97%)
Dec 05, 2013 8.403 8.467 8.377 8.377 0 -0.06(-0.67%)
Dec 04, 2013 8.345 8.467 8.345 8.434 0 +0.03(+0.39%)
Dec 03, 2013 8.475 8.491 8.353 8.402 0 -0.13(-1.53%)
Dec 02, 2013 8.638 8.638 8.532 8.532 0 -0.09(-1.04%)
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%)
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.