Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.469 8.494 8.393 8.448 48,256 -0.05(-0.63%)
Jan 29, 2015 8.469 8.555 8.469 8.501 10,602 +0.06(+0.72%)
Jan 28, 2015 8.562 8.562 8.441 8.441 23,390 -0.18(-2.03%)
Jan 27, 2015 8.486 8.647 8.486 8.616 72,636 +0.05(+0.53%)
Jan 26, 2015 8.376 8.571 8.376 8.571 18,566 +0.28(+3.37%)
Jan 23, 2015 8.283 8.317 8.269 8.291 15,600 +0.03(+0.41%)
Jan 22, 2015 8.232 8.302 8.181 8.257 87,829 +0.03(+0.41%)
Jan 21, 2015 8.096 8.249 8.096 8.223 36,486 +0.10(+1.25%)
Jan 20, 2015 8.079 8.164 8.071 8.122 48,425 -0.04(-0.52%)
Jan 16, 2015 8.020 8.181 8.020 8.164 25,214 +0.07(+0.84%)
Jan 15, 2015 8.198 8.223 8.080 8.096 25,719 -0.11(-1.34%)
Jan 14, 2015 8.130 8.240 8.079 8.207 19,710 +0.02(+0.21%)
Jan 13, 2015 8.249 8.325 8.105 8.190 37,928 +0.03(+0.31%)
Jan 12, 2015 8.291 8.308 8.097 8.164 35,237 -0.14(-1.73%)
Jan 09, 2015 8.283 8.351 8.257 8.308 18,565 -0.03(-0.30%)
Jan 08, 2015 8.190 8.342 8.190 8.334 73,120 +0.19(+2.39%)
Jan 07, 2015 8.063 8.190 8.063 8.139 261,722 +0.08(+0.95%)
Jan 06, 2015 8.130 8.164 8.003 8.063 21,350 -0.02(-0.21%)
Jan 05, 2015 8.300 8.300 8.020 8.079 40,677 -0.18(-2.15%)
Jan 02, 2015 8.334 8.334 8.164 8.257 61,580 +0.06(+0.72%)
Dec 31, 2014 8.240 8.198 8.198 8.198 49,592 +0.00(+0.00%)
Dec 30, 2014 8.257 8.257 8.156 8.198 39,130 -0.03(-0.41%)
Dec 29, 2014 8.257 8.342 8.211 8.232 443,637 -0.03(-0.31%)
Dec 26, 2014 8.232 8.351 8.232 8.257 11,263 +0.05(+0.57%)
Dec 24, 2014 8.139 8.211 8.211 8.211 16,294 +0.02(+0.21%)
Dec 23, 2014 8.147 8.228 8.114 8.194 61,029 +0.03(+0.36%)
Dec 22, 2014 8.147 8.164 8.130 8.164 38,655 +0.04(+0.52%)
Dec 19, 2014 8.147 8.147 8.071 8.122 48,494 -0.05(-0.56%)
Dec 18, 2014 8.101 8.184 8.101 8.168 47,851 +0.20(+2.51%)
Dec 17, 2014 7.902 8.019 7.895 7.968 58,334 -0.03(-0.43%)
Dec 16, 2014 7.935 8.072 7.902 8.002 37,620 -0.01(-0.09%)
Dec 15, 2014 8.118 8.152 7.993 8.010 56,475 -0.07(-0.93%)
Dec 12, 2014 8.143 8.226 8.085 8.085 241,241 -0.13(-1.63%)
Dec 11, 2014 8.317 8.351 8.218 8.218 15,396 +0.00(+0.01%)
Dec 10, 2014 8.276 8.367 8.184 8.218 39,965 +0.01(+0.10%)
Dec 09, 2014 8.101 8.232 8.068 8.209 43,775 -0.02(-0.30%)
Dec 08, 2014 8.317 8.359 8.234 8.234 12,478 -0.14(-1.69%)
Dec 05, 2014 8.409 8.426 8.359 8.376 38,958 +0.02(+0.30%)
Dec 04, 2014 8.293 8.392 8.293 8.351 217,379 -0.02(-0.20%)
Dec 03, 2014 8.293 8.392 8.293 8.367 42,529 +0.04(+0.50%)
Dec 02, 2014 8.342 8.342 8.301 8.326 18,194 +0.07(+0.91%)
Dec 01, 2014 8.317 8.359 8.243 8.251 26,720 -0.26(-3.05%)
Nov 28, 2014 8.675 8.675 8.501 8.510 16,436 -0.26(-2.92%)
Nov 26, 2014 8.717 8.767 8.767 8.767 22,122 +0.09(+1.05%)
Nov 25, 2014 8.708 8.713 8.650 8.675 9,472 +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 8.642 8.584 8.609 21,563 +0.12(+1.37%)
Nov 20, 2014 8.492 8.516 8.467 8.492 34,423 +0.05(+0.59%)
Nov 19, 2014 8.451 8.476 8.417 8.442 12,351 +0.02(+0.20%)
Nov 18, 2014 8.417 8.465 8.392 8.426 17,559 +0.06(+0.74%)
Nov 17, 2014 8.401 8.401 8.326 8.364 9,958 -0.02(-0.29%)
Nov 14, 2014 8.376 8.392 8.334 8.388 51,665 +0.04(+0.45%)
Nov 13, 2014 8.376 8.401 8.318 8.351 59,929 -0.02(-0.20%)
Nov 12, 2014 8.401 8.401 8.359 8.367 12,391 -0.08(-0.92%)
Nov 11, 2014 8.437 8.459 8.426 8.445 12,954 -0.01(-0.06%)
Nov 10, 2014 8.492 8.492 8.421 8.451 22,771 -0.04(-0.49%)
Nov 07, 2014 8.401 8.492 8.401 8.492 11,148 +0.09(+1.01%)
Nov 06, 2014 8.442 8.476 8.376 8.407 30,937 -0.09(-1.00%)
Nov 05, 2014 8.588 8.588 8.466 8.492 8,789 -0.08(-0.97%)
Nov 04, 2014 8.650 8.650 8.542 8.575 6,134 -0.10(-1.15%)
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.