Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.97 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.469 8.493 8.392 8.447 48,259 -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 8.440 8.440 23,392 -0.18(-2.03%)
Jan 27, 2015 8.486 8.647 8.486 8.616 72,639 +0.05(+0.53%)
Jan 26, 2015 8.376 8.570 8.376 8.570 18,567 +0.28(+3.37%)
Jan 23, 2015 8.282 8.316 8.268 8.291 15,601 +0.03(+0.41%)
Jan 22, 2015 8.232 8.302 8.181 8.257 87,833 +0.03(+0.41%)
Jan 21, 2015 8.096 8.248 8.096 8.223 36,488 +0.10(+1.25%)
Jan 20, 2015 8.079 8.164 8.071 8.121 48,427 -0.04(-0.52%)
Jan 16, 2015 8.020 8.181 8.020 8.164 25,215 +0.07(+0.84%)
Jan 15, 2015 8.198 8.223 8.079 8.096 25,720 -0.11(-1.34%)
Jan 14, 2015 8.130 8.240 8.079 8.206 19,711 +0.02(+0.21%)
Jan 13, 2015 8.248 8.325 8.105 8.189 37,930 +0.03(+0.31%)
Jan 12, 2015 8.291 8.308 8.096 8.164 35,239 -0.14(-1.73%)
Jan 09, 2015 8.282 8.350 8.257 8.308 18,566 -0.03(-0.30%)
Jan 08, 2015 8.189 8.342 8.189 8.333 73,123 +0.19(+2.39%)
Jan 07, 2015 8.062 8.189 8.062 8.138 261,735 +0.08(+0.95%)
Jan 06, 2015 8.130 8.164 8.003 8.062 21,351 -0.02(-0.21%)
Jan 05, 2015 8.299 8.299 8.020 8.079 40,679 -0.18(-2.15%)
Jan 02, 2015 8.333 8.333 8.164 8.257 61,583 +0.06(+0.72%)
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%)
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.