iShares S&P Global Clean Energy Index Fund Historical Stock Prices

ICLN 
$10.39
*  
0.09
0.86%
Get ICLN Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ICLN now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.48  10.53  10.39  10.39 49,034
08/04/2015 10.48 10.53 10.39 10.39 49,034
08/03/2015 10.5 10.63 10.4 10.48 27,785
07/31/2015 10.53 10.64 10.48 10.5 36,165
07/30/2015 10.61 10.61 10.4201 10.53 63,701
07/29/2015 10.54 10.7899 10.5 10.77 113,239
07/28/2015 10.57 10.57 10.41 10.54 21,508
07/27/2015 10.47 10.47 10.23 10.41 45,263
07/24/2015 10.69 10.69 10.5416 10.5999 10,342
07/23/2015 10.77 10.81 10.64 10.6756 112,105
07/22/2015 10.92 10.92 10.7301 10.7301 22,091
07/21/2015 11 11 10.881 10.9 50,084
07/20/2015 10.97 10.99 10.859 10.87 41,842
07/17/2015 11.14 11.14 10.83 10.85 23,045
07/16/2015 10.93 11.03 10.93 10.99 43,100
07/15/2015 11.03 11.0399 10.76 10.76 106,590
07/14/2015 10.99 11.0999 10.99 11.069 9,996
07/13/2015 11.11 11.11 10.959 11.05 96,374
07/10/2015 10.92 10.92 10.8125 10.92 71,620
07/09/2015 10.52 10.68 10.5 10.59 60,441
07/08/2015 10.33 10.3526 10.07 10.07 103,087
07/07/2015 10.5 10.5499 10.29 10.51 98,351
07/06/2015 10.78 10.78 10.55 10.635 298,642
07/02/2015 11.117 11.17 11.031 11.09 19,900
07/01/2015 11.28 11.28 11.059 11.1 25,577
06/30/2015 11.19 11.19 11.04 11.12 49,999
06/29/2015 11.2 11.22 10.96 10.99 132,111
06/26/2015 11.51 11.51 11.33 11.3376 49,491
06/25/2015 11.61 11.61 11.45 11.46 58,740
06/24/2015 11.73 11.74 11.58 11.58 52,523
06/23/2015 11.77 11.8699 11.761 11.86 20,280
06/22/2015 11.64 11.8099 11.64 11.77 38,895
06/19/2015 11.71 11.73 11.6 11.63 19,668
06/18/2015 11.71 11.8275 11.6747 11.78 45,339
06/17/2015 11.6 11.7099 11.55 11.66 37,274
06/16/2015 11.6 11.61 11.5762 11.6099 30,131
06/15/2015 11.52 11.5799 11.41 11.55 33,888
06/12/2015 11.73 11.73 11.5846 11.69 25,676
06/11/2015 11.7 11.79 11.7 11.73 23,142
06/10/2015 11.68 11.72 11.6101 11.72 61,594
06/09/2015 11.66 11.69 11.5 11.54 624,632
06/08/2015 11.88 11.88 11.641 11.69 108,067
06/05/2015 11.73 11.79 11.667 11.77 34,287
06/04/2015 11.94 12 11.8 11.84 24,840
06/03/2015 11.99 12.05 11.91 12.01 73,034
06/02/2015 11.99 12 11.82 11.98 66,008
06/01/2015 12.13 12.13 11.9 11.95 72,129
05/29/2015 12.16 12.34 12.05 12.15 46,080
05/28/2015 12.21 12.3099 12 12.03 56,904
05/27/2015 12.38 12.38 12.16 12.34 69,080
05/26/2015 12.46 12.46 12.2 12.27 66,497
05/22/2015 12.37 12.4941 12.35 12.36 47,837
05/21/2015 12.26 12.48 12.24 12.28 59,926
05/20/2015 12.53 12.55 12.3 12.3741 99,146
05/19/2015 12.91 12.91 12.7 12.7 65,019
05/18/2015 13.05 13.05 12.79 12.86 76,644
05/15/2015 12.88 12.8999 12.81 12.87 58,307
05/14/2015 12.86 12.86 12.77 12.81 111,918
05/13/2015 12.77 12.82 12.67 12.76 176,399
05/12/2015 12.79 12.79 12.61 12.61 502,642
05/11/2015 12.85 12.85 12.64 12.64 85,761
05/08/2015 12.72 12.79 12.6116 12.79 22,981
05/07/2015 12.44 12.56 12.24 12.56 67,087
05/06/2015 12.52 12.635 12.45 12.4505 174,724
05/05/2015 12.67 12.67 12.52 12.55 163,535
05/04/2015 12.67 12.68 12.58 12.6553 32,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?