Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.02 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.240 8.198 8.198 8.198 49,594 +0.00(+0.00%)
Dec 30, 2014 8.257 8.257 8.155 8.198 39,132 -0.03(-0.41%)
Dec 29, 2014 8.257 8.342 8.210 8.232 443,658 -0.03(-0.31%)
Dec 26, 2014 8.232 8.350 8.232 8.257 11,263 +0.05(+0.57%)
Dec 24, 2014 8.138 8.210 8.210 8.210 16,295 +0.02(+0.21%)
Dec 23, 2014 8.147 8.227 8.114 8.193 61,031 +0.03(+0.36%)
Dec 22, 2014 8.147 8.164 8.130 8.164 38,657 +0.04(+0.52%)
Dec 19, 2014 8.147 8.147 8.071 8.121 48,496 -0.05(-0.56%)
Dec 18, 2014 8.101 8.184 8.101 8.167 47,853 +0.20(+2.51%)
Dec 17, 2014 7.901 8.019 7.894 7.968 58,337 -0.03(-0.43%)
Dec 16, 2014 7.934 8.072 7.901 8.002 37,622 -0.01(-0.09%)
Dec 15, 2014 8.117 8.152 7.993 8.009 56,477 -0.07(-0.93%)
Dec 12, 2014 8.142 8.226 8.084 8.084 241,252 -0.13(-1.63%)
Dec 11, 2014 8.317 8.350 8.218 8.218 15,397 +0.00(+0.01%)
Dec 10, 2014 8.275 8.367 8.184 8.217 39,967 +0.01(+0.10%)
Dec 09, 2014 8.101 8.232 8.068 8.209 43,777 -0.02(-0.30%)
Dec 08, 2014 8.317 8.359 8.234 8.234 12,479 -0.14(-1.69%)
Dec 05, 2014 8.409 8.425 8.359 8.375 38,960 +0.02(+0.30%)
Dec 04, 2014 8.292 8.392 8.292 8.350 217,389 -0.02(-0.20%)
Dec 03, 2014 8.292 8.392 8.292 8.367 42,531 +0.04(+0.50%)
Dec 02, 2014 8.342 8.342 8.300 8.325 18,195 +0.07(+0.91%)
Dec 01, 2014 8.317 8.359 8.242 8.251 26,722 -0.26(-3.05%)
Nov 28, 2014 8.675 8.675 8.500 8.510 16,437 -0.26(-2.92%)
Nov 26, 2014 8.716 8.766 8.766 8.766 22,123 +0.09(+1.05%)
Nov 25, 2014 8.708 8.712 8.650 8.675 9,473 +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 8.641 8.583 8.608 21,564 +0.12(+1.37%)
Nov 20, 2014 8.492 8.516 8.467 8.492 34,425 +0.05(+0.59%)
Nov 19, 2014 8.450 8.475 8.417 8.442 12,351 +0.02(+0.20%)
Nov 18, 2014 8.417 8.465 8.392 8.425 17,560 +0.06(+0.74%)
Nov 17, 2014 8.400 8.400 8.325 8.364 9,959 -0.02(-0.29%)
Nov 14, 2014 8.375 8.392 8.334 8.388 51,668 +0.04(+0.45%)
Nov 13, 2014 8.375 8.400 8.317 8.350 59,932 -0.02(-0.20%)
Nov 12, 2014 8.400 8.400 8.359 8.367 12,392 -0.08(-0.92%)
Nov 11, 2014 8.436 8.458 8.425 8.445 12,955 -0.01(-0.06%)
Nov 10, 2014 8.492 8.492 8.421 8.450 22,772 -0.04(-0.49%)
Nov 07, 2014 8.400 8.492 8.400 8.492 11,149 +0.09(+1.01%)
Nov 06, 2014 8.442 8.475 8.375 8.406 30,938 -0.09(-1.00%)
Nov 05, 2014 8.587 8.587 8.465 8.492 8,790 -0.08(-0.97%)
Nov 04, 2014 8.650 8.650 8.542 8.575 6,134 -0.10(-1.15%)
Nov 03, 2014 8.691 8.700 8.650 8.675 36,901 -0.02(-0.19%)
Oct 31, 2014 8.650 8.700 8.617 8.691 69,236 +0.14(+1.65%)
Oct 30, 2014 8.492 8.558 8.417 8.550 13,068 +0.09(+1.08%)
Oct 29, 2014 8.533 8.566 8.417 8.458 33,726 -0.05(-0.64%)
Oct 28, 2014 8.375 8.533 8.375 8.513 532,198 +0.25(+3.07%)
Oct 27, 2014 8.334 8.467 8.251 8.259 21,784 -0.21(-2.46%)
Oct 24, 2014 8.400 8.475 8.400 8.467 9,195 +0.03(+0.39%)
Oct 23, 2014 8.483 8.483 8.392 8.434 43,030 +0.04(+0.50%)
Oct 22, 2014 8.592 8.592 8.392 8.392 8,564 -0.09(-1.08%)
Oct 21, 2014 8.400 8.498 8.400 8.483 50,689 +0.16(+1.90%)
Oct 20, 2014 8.109 8.342 8.109 8.325 153,606 +0.05(+0.60%)
Oct 17, 2014 8.251 8.358 8.201 8.275 32,744 +0.17(+2.16%)
Oct 16, 2014 8.009 8.159 7.968 8.101 19,433 -0.02(-0.31%)
Oct 15, 2014 7.943 8.151 7.834 8.126 72,851 +0.04(+0.51%)
Oct 14, 2014 8.192 8.195 8.068 8.084 31,871 -0.02(-0.20%)
Oct 13, 2014 8.234 8.234 8.101 8.101 17,294 -0.08(-1.02%)
Oct 10, 2014 8.334 8.334 8.142 8.184 43,483 -0.16(-1.96%)
Oct 09, 2014 8.542 8.612 8.325 8.348 19,649 -0.28(-3.21%)
Oct 08, 2014 8.508 8.666 8.384 8.625 36,112 +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 8.941 8.542 8.600 94,744 -0.25(-2.82%)
Oct 03, 2014 8.775 8.878 8.775 8.849 32,351 +0.11(+1.24%)
Oct 02, 2014 8.841 8.841 8.567 8.741 67,749 -0.07(-0.76%)
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.