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 (%)
May 30, 2014 9.246 9.279 9.164 9.191 29,483 -0.06(-0.60%)
May 29, 2014 9.172 9.246 9.172 9.246 36,709 +0.12(+1.26%)
May 28, 2014 9.131 9.155 9.077 9.131 11,868 -0.02(-0.18%)
May 27, 2014 9.164 9.189 9.098 9.147 26,434 +0.07(+0.82%)
May 23, 2014 9.057 9.073 9.073 9.073 12,366 +0.07(+0.83%)
May 22, 2014 8.925 8.999 8.925 8.999 13,764 +0.14(+1.58%)
May 21, 2014 8.784 8.859 8.768 8.859 17,922 +0.22(+2.58%)
May 20, 2014 8.751 8.751 8.636 8.636 11,768 -0.07(-0.76%)
May 19, 2014 8.694 8.718 8.661 8.702 23,755 +0.07(+0.77%)
May 16, 2014 8.702 8.702 8.595 8.636 9,312 -0.08(-0.95%)
May 15, 2014 8.883 8.883 8.652 8.718 33,438 -0.21(-2.31%)
May 14, 2014 8.958 8.976 8.925 8.925 4,985 +0.02(+0.28%)
May 13, 2014 8.941 8.941 8.864 8.900 20,523 -0.01(-0.09%)
May 12, 2014 8.760 8.912 8.760 8.908 20,132 +0.27(+3.13%)
May 09, 2014 8.669 8.710 8.636 8.638 18,094 +0.05(+0.56%)
May 08, 2014 8.727 8.776 8.553 8.590 52,576 -0.15(-1.75%)
May 07, 2014 8.859 8.867 8.661 8.743 19,074 -0.10(-1.12%)
May 06, 2014 8.933 8.945 8.842 8.842 22,002 -0.08(-0.87%)
May 05, 2014 8.900 8.925 8.817 8.920 5,585 -0.00(-0.06%)
May 02, 2014 8.949 8.949 8.875 8.925 27,191 +0.08(+0.93%)
May 01, 2014 8.875 8.963 8.842 8.842 33,269 +0.02(+0.21%)
Apr 30, 2014 8.718 8.858 8.718 8.824 44,285 +0.04(+0.45%)
Apr 29, 2014 8.768 8.826 8.743 8.784 16,122 +0.00(+0.00%)
Apr 28, 2014 8.958 8.958 8.661 8.784 21,856 -0.12(-1.39%)
Apr 25, 2014 9.057 9.057 8.908 8.908 20,959 -0.17(-1.86%)
Apr 24, 2014 9.131 9.131 8.999 9.077 36,348 -0.04(-0.39%)
Apr 23, 2014 9.180 9.180 9.090 9.113 22,832 -0.05(-0.56%)
Apr 22, 2014 8.982 9.180 8.982 9.164 50,998 +0.25(+2.78%)
Apr 21, 2014 8.933 8.949 8.892 8.916 14,902 -0.02(-0.28%)
Apr 17, 2014 8.834 8.941 8.941 8.941 24,247 +0.05(+0.56%)
Apr 16, 2014 8.751 8.900 8.751 8.892 30,600 +0.19(+2.18%)
Apr 15, 2014 8.727 8.727 8.520 8.702 28,749 -0.04(-0.47%)
Apr 14, 2014 8.842 8.842 8.694 8.743 38,250 -0.08(-0.93%)
Apr 11, 2014 8.883 8.925 8.776 8.826 74,297 -0.07(-0.83%)
Apr 10, 2014 9.172 9.172 8.850 8.900 27,812 -0.29(-3.14%)
Apr 09, 2014 9.156 9.205 9.015 9.189 36,650 +0.19(+2.11%)
Apr 08, 2014 8.991 9.040 8.875 8.999 28,186 -0.04(-0.48%)
Apr 07, 2014 8.999 9.088 8.908 9.042 98,800 -0.11(-1.15%)
Apr 04, 2014 9.287 9.287 9.073 9.147 23,059 -0.05(-0.54%)
Apr 03, 2014 9.362 9.403 9.147 9.197 18,885 -0.16(-1.68%)
Apr 02, 2014 9.337 9.353 9.287 9.353 12,957 +0.09(+0.96%)
Apr 01, 2014 9.312 9.320 9.238 9.264 30,486 +0.03(+0.29%)
Mar 31, 2014 9.271 9.287 9.189 9.238 44,258 +0.02(+0.27%)
Mar 28, 2014 9.238 9.279 9.184 9.213 13,439 +0.07(+0.74%)
Mar 27, 2014 9.098 9.148 9.048 9.146 6,931 +0.13(+1.45%)
Mar 26, 2014 9.090 9.187 9.015 9.015 57,342 -0.06(-0.64%)
Mar 25, 2014 9.147 9.147 9.024 9.073 19,837 -0.09(-0.98%)
Mar 24, 2014 9.279 9.279 9.015 9.163 18,618 -0.02(-0.19%)
Mar 21, 2014 9.287 9.287 9.156 9.180 21,160 -0.12(-1.33%)
Mar 20, 2014 9.304 9.370 9.156 9.304 261,398 -0.04(-0.44%)
Mar 19, 2014 9.263 9.419 9.263 9.345 35,094 +0.07(+0.80%)
Mar 18, 2014 9.172 9.304 9.166 9.271 79,945 +0.05(+0.58%)
Mar 17, 2014 9.156 9.230 9.156 9.218 11,015 +0.11(+1.23%)
Mar 14, 2014 9.081 9.114 9.032 9.106 42,155 -0.12(-1.25%)
Mar 13, 2014 9.692 9.692 9.180 9.222 198,856 -0.18(-1.93%)
Mar 12, 2014 9.403 9.452 9.230 9.403 39,649 -0.06(-0.58%)
Mar 11, 2014 9.626 9.626 9.452 9.458 21,625 -0.02(-0.19%)
Mar 10, 2014 9.609 9.609 9.443 9.476 21,753 -0.10(-1.05%)
Mar 07, 2014 9.741 9.741 9.521 9.576 26,187 -0.04(-0.43%)
Mar 06, 2014 9.518 9.683 9.518 9.617 26,839 +0.15(+1.59%)
Mar 05, 2014 9.527 9.527 9.421 9.467 42,166 -0.06(-0.67%)
Mar 04, 2014 9.378 9.535 9.378 9.531 33,756 +0.34(+3.69%)
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.