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 (%)
Apr 30, 2014 8.719 8.859 8.719 8.824 44,283 +0.04(+0.45%)
Apr 29, 2014 8.768 8.826 8.744 8.785 16,121 +0.00(+0.00%)
Apr 28, 2014 8.958 8.958 8.661 8.785 21,855 -0.12(-1.39%)
Apr 25, 2014 9.057 9.057 8.908 8.908 20,958 -0.17(-1.86%)
Apr 24, 2014 9.131 9.131 8.999 9.078 36,346 -0.04(-0.39%)
Apr 23, 2014 9.181 9.181 9.090 9.113 22,831 -0.05(-0.56%)
Apr 22, 2014 8.983 9.181 8.983 9.164 50,996 +0.25(+2.78%)
Apr 21, 2014 8.933 8.950 8.892 8.917 14,901 -0.02(-0.28%)
Apr 17, 2014 8.834 8.941 8.941 8.941 24,246 +0.05(+0.56%)
Apr 16, 2014 8.752 8.900 8.752 8.892 30,599 +0.19(+2.18%)
Apr 15, 2014 8.727 8.727 8.521 8.702 28,747 -0.04(-0.47%)
Apr 14, 2014 8.842 8.842 8.694 8.744 38,248 -0.08(-0.93%)
Apr 11, 2014 8.884 8.925 8.777 8.826 74,293 -0.07(-0.83%)
Apr 10, 2014 9.172 9.172 8.851 8.900 27,810 -0.29(-3.14%)
Apr 09, 2014 9.156 9.205 9.016 9.189 36,648 +0.19(+2.11%)
Apr 08, 2014 8.991 9.040 8.876 8.999 28,185 -0.04(-0.48%)
Apr 07, 2014 8.999 9.088 8.908 9.043 98,796 -0.11(-1.15%)
Apr 04, 2014 9.288 9.288 9.073 9.148 23,058 -0.05(-0.54%)
Apr 03, 2014 9.362 9.403 9.148 9.197 18,884 -0.16(-1.68%)
Apr 02, 2014 9.337 9.354 9.288 9.354 12,957 +0.09(+0.96%)
Apr 01, 2014 9.313 9.321 9.238 9.265 30,485 +0.03(+0.29%)
Mar 31, 2014 9.271 9.288 9.189 9.238 44,255 +0.02(+0.27%)
Mar 28, 2014 9.238 9.280 9.184 9.214 13,438 +0.07(+0.74%)
Mar 27, 2014 9.098 9.148 9.049 9.146 6,930 +0.13(+1.45%)
Mar 26, 2014 9.090 9.187 9.016 9.016 57,339 -0.06(-0.64%)
Mar 25, 2014 9.148 9.148 9.024 9.073 19,836 -0.09(-0.98%)
Mar 24, 2014 9.280 9.280 9.016 9.163 18,617 -0.02(-0.19%)
Mar 21, 2014 9.288 9.288 9.156 9.181 21,159 -0.12(-1.33%)
Mar 20, 2014 9.304 9.370 9.156 9.304 261,386 -0.04(-0.44%)
Mar 19, 2014 9.263 9.420 9.263 9.346 35,093 +0.07(+0.80%)
Mar 18, 2014 9.172 9.304 9.166 9.271 79,942 +0.05(+0.58%)
Mar 17, 2014 9.156 9.230 9.156 9.218 11,015 +0.11(+1.23%)
Mar 14, 2014 9.082 9.115 9.032 9.106 42,153 -0.12(-1.25%)
Mar 13, 2014 9.692 9.692 9.181 9.222 198,847 -0.18(-1.93%)
Mar 12, 2014 9.403 9.453 9.230 9.403 39,647 -0.06(-0.58%)
Mar 11, 2014 9.626 9.626 9.453 9.459 21,624 -0.02(-0.19%)
Mar 10, 2014 9.610 9.610 9.444 9.476 21,752 -0.10(-1.05%)
Mar 07, 2014 9.742 9.742 9.522 9.577 26,186 -0.04(-0.43%)
Mar 06, 2014 9.519 9.684 9.519 9.618 26,838 +0.15(+1.59%)
Mar 05, 2014 9.527 9.527 9.421 9.468 42,164 -0.06(-0.67%)
Mar 04, 2014 9.379 9.535 9.379 9.531 33,754 +0.34(+3.69%)
Mar 03, 2014 9.197 9.271 9.156 9.192 57,837 -0.02(-0.24%)
Feb 28, 2014 9.313 9.329 9.215 9.215 25,107 -0.06(-0.59%)
Feb 27, 2014 9.181 9.296 9.131 9.270 108,714 +0.19(+2.07%)
Feb 26, 2014 9.106 9.137 9.053 9.082 23,750 +0.02(+0.18%)
Feb 25, 2014 9.057 9.085 8.974 9.065 26,474 -0.07(-0.75%)
Feb 24, 2014 9.007 9.154 8.917 9.134 17,875 +0.22(+2.43%)
Feb 21, 2014 8.900 9.015 8.859 8.917 39,786 +0.06(+0.69%)
Feb 20, 2014 8.867 8.876 8.834 8.856 17,906 -0.00(-0.04%)
Feb 19, 2014 8.908 8.912 8.859 8.859 10,760 -0.07(-0.83%)
Feb 18, 2014 8.933 8.974 8.843 8.933 13,314 +0.07(+0.74%)
Feb 14, 2014 8.867 8.867 8.867 8.867 9,334 +0.04(+0.49%)
Feb 13, 2014 8.760 8.876 8.711 8.824 16,037 +0.01(+0.17%)
Feb 12, 2014 8.851 8.851 8.764 8.810 7,276 +0.03(+0.38%)
Feb 11, 2014 8.793 8.793 8.678 8.777 23,899 +0.03(+0.29%)
Feb 10, 2014 8.719 8.777 8.668 8.751 59,070 +0.07(+0.85%)
Feb 07, 2014 8.620 8.711 8.537 8.678 41,938 +0.21(+2.50%)
Feb 06, 2014 8.364 8.492 8.364 8.466 6,619 +0.15(+1.82%)
Feb 05, 2014 8.339 8.339 8.249 8.315 26,993 -0.02(-0.20%)
Feb 04, 2014 8.339 8.397 8.288 8.331 10,624 +0.02(+0.20%)
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.