Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.68 -0.11 (-0.83%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.474 8.547 8.472 8.482 13,603 -0.08(-0.96%)
Jan 30, 2014 8.463 8.564 8.463 8.564 9,678 +0.11(+1.36%)
Jan 29, 2014 8.498 8.515 8.416 8.449 17,396 -0.10(-1.14%)
Jan 28, 2014 8.384 8.564 8.384 8.547 25,144 +0.20(+2.35%)
Jan 27, 2014 8.416 8.448 8.269 8.351 37,319 -0.07(-0.78%)
Jan 24, 2014 8.613 8.613 8.416 8.416 53,081 -0.36(-4.11%)
Jan 23, 2014 8.892 8.892 8.736 8.777 16,629 -0.16(-1.83%)
Jan 22, 2014 8.974 8.974 8.900 8.941 11,686 +0.02(+0.28%)
Jan 21, 2014 8.949 8.949 8.789 8.916 46,619 -0.02(-0.18%)
Jan 17, 2014 8.916 8.933 8.933 8.933 6,955 +0.02(+0.18%)
Jan 16, 2014 8.883 8.916 8.824 8.916 10,599 +0.06(+0.65%)
Jan 15, 2014 8.769 8.875 8.783 8.859 20,310 +0.09(+1.03%)
Jan 14, 2014 8.744 8.815 8.662 8.769 14,049 +0.08(+0.94%)
Jan 13, 2014 8.867 8.867 8.687 8.687 24,086 -0.11(-1.30%)
Jan 10, 2014 8.802 8.802 8.744 8.802 22,245 +0.00(+0.00%)
Jan 09, 2014 8.769 8.892 8.744 8.802 17,780 +0.02(+0.19%)
Jan 08, 2014 8.793 8.814 8.736 8.785 30,934 -0.02(-0.19%)
Jan 07, 2014 8.687 8.810 8.687 8.802 24,274 +0.13(+1.51%)
Jan 06, 2014 8.802 8.802 8.670 8.670 23,093 -0.07(-0.80%)
Jan 03, 2014 8.744 8.768 8.638 8.740 50,820 +0.07(+0.80%)
Jan 02, 2014 8.523 8.677 8.523 8.670 80,473 +0.11(+1.34%)
Dec 31, 2013 8.572 8.556 8.556 8.556 93,958 +0.05(+0.58%)
Dec 30, 2013 8.482 8.531 8.441 8.507 42,125 +0.07(+0.78%)
Dec 27, 2013 8.408 8.482 8.408 8.441 30,451 +0.11(+1.31%)
Dec 26, 2013 8.318 8.359 8.269 8.332 10,032 +0.07(+0.91%)
Dec 24, 2013 8.211 8.293 8.211 8.257 34,862 -0.06(-0.78%)
Dec 23, 2013 8.220 8.334 8.220 8.322 54,539 +0.09(+1.05%)
Dec 20, 2013 8.302 8.334 8.229 8.236 34,398 -0.12(-1.47%)
Dec 19, 2013 8.315 8.367 8.311 8.359 14,467 +0.11(+1.29%)
Dec 18, 2013 8.253 8.310 8.155 8.252 21,117 +0.04(+0.50%)
Dec 17, 2013 8.285 8.285 8.199 8.211 29,278 -0.05(-0.57%)
Dec 16, 2013 8.274 8.295 8.243 8.258 20,866 +0.04(+0.49%)
Dec 13, 2013 8.185 8.274 8.169 8.218 20,592 +0.02(+0.20%)
Dec 12, 2013 8.145 8.234 8.145 8.202 19,699 +0.03(+0.37%)
Dec 11, 2013 8.355 8.355 8.169 8.171 20,613 -0.15(-1.82%)
Dec 10, 2013 8.291 8.334 8.258 8.323 57,388 +0.03(+0.39%)
Dec 09, 2013 8.388 8.388 8.291 8.291 33,184 -0.11(-1.35%)
Dec 06, 2013 8.404 8.430 8.396 8.404 0 +0.08(+0.97%)
Dec 05, 2013 8.348 8.412 8.323 8.323 0 -0.06(-0.67%)
Dec 04, 2013 8.291 8.412 8.291 8.379 0 +0.03(+0.39%)
Dec 03, 2013 8.420 8.436 8.299 8.347 0 -0.13(-1.53%)
Dec 02, 2013 8.582 8.582 8.477 8.477 0 -0.09(-1.04%)
Nov 29, 2013 8.590 8.590 8.501 8.566 0 +0.02(+0.20%)
Nov 27, 2013 8.485 8.550 8.453 8.549 0 +0.05(+0.56%)
Nov 26, 2013 8.453 8.530 8.421 8.501 0 -0.01(-0.10%)
Nov 25, 2013 8.631 8.631 8.509 8.510 0 -0.10(-1.22%)
Nov 22, 2013 8.574 8.615 8.558 8.615 0 -0.02(-0.25%)
Nov 21, 2013 8.542 8.638 8.542 8.636 0 +0.09(+1.01%)
Nov 20, 2013 8.671 8.679 8.542 8.550 0 -0.08(-0.94%)
Nov 19, 2013 8.784 8.784 8.631 8.631 0 -0.19(-2.11%)
Nov 18, 2013 8.971 8.971 8.801 8.817 0 +0.00(+0.00%)
Nov 15, 2013 8.784 8.821 8.784 8.817 0 +0.05(+0.55%)
Nov 14, 2013 8.663 8.776 8.663 8.768 0 +0.23(+2.71%)
Nov 12, 2013 8.655 8.655 8.509 8.537 0 -0.09(-1.09%)
Nov 11, 2013 8.574 8.631 8.558 8.631 0 +0.02(+0.19%)
Nov 08, 2013 8.525 8.614 8.501 8.614 0 +0.11(+1.33%)
Nov 07, 2013 8.760 8.776 8.448 8.501 0 -0.31(-3.49%)
Nov 06, 2013 8.841 8.896 8.807 8.809 0 +0.06(+0.74%)
Nov 05, 2013 8.784 8.801 8.718 8.744 0 -0.04(-0.41%)
Nov 04, 2013 8.614 8.784 8.614 8.780 0 +0.18(+2.11%)
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.