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

ICLN 
$11.63
*  
0.03
0.26%
Get ICLN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ICLN now
Exchange: NASDAQ

Community Rating:
View:    ICLN Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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  11.62  11.729  11.61  11.63 14,708
03/27/2015 11.62 11.729 11.61 11.63 14,710
03/26/2015 11.78 11.78 11.58 11.6 32,273
03/25/2015 12 12 11.74 11.74 90,161
03/24/2015 11.97 11.97 11.91 11.93 37,774
03/23/2015 11.87 11.8999 11.81 11.821 36,146
03/20/2015 11.67 11.874 11.67 11.8 52,970
03/19/2015 11.72 11.72 11.6 11.6 37,493
03/18/2015 11.45 11.787 11.45 11.66 25,144
03/17/2015 11.45 11.55 11.39 11.54 57,129
03/16/2015 11.5 11.5 11.41 11.47 15,438
03/13/2015 11.41 11.41 11.3 11.33 45,627
03/12/2015 11.57 11.57 11.4601 11.51 44,425
03/11/2015 11.3 11.43 11.3 11.415 50,072
03/10/2015 11.33 11.45 11.29 11.29 153,612
03/09/2015 11.71 11.71 11.529 11.57 78,455
03/06/2015 11.92 11.92 11.7 11.7 47,779
03/05/2015 12.1 12.1 11.93 12.08 337,021
03/04/2015 11.47 11.55 11.46 11.5438 78,752
03/03/2015 11.2 11.24 11.2 11.23 117,383
03/02/2015 11.03 11.1 10.98 11.1 51,992
02/27/2015 10.92 10.9399 10.8533 10.9299 19,000
02/26/2015 10.94 10.94 10.8501 10.88 77,008
02/25/2015 10.77 10.92 10.77 10.88 21,592
02/24/2015 10.68 10.8899 10.66 10.66 203,600
02/23/2015 10.65 10.65 10.56 10.62 47,899
02/20/2015 10.57 10.67 10.5001 10.6101 11,884
02/19/2015 10.66 10.66 10.52 10.545 14,738
02/18/2015 10.7 10.7 10.63 10.636 8,423
02/17/2015 10.7 10.7 10.59 10.68 30,966
02/13/2015 10.58 10.7099 10.58 10.69 152,861
02/12/2015 10.54 10.6599 10.49 10.64 17,527
02/11/2015 10.43 10.51 10.3842 10.453 14,278
02/10/2015 10.54 10.54 10.46 10.49 9,363
02/09/2015 10.44 10.448 10.3 10.42 73,132
02/06/2015 10.44 10.52 10.37 10.4 161,874
02/05/2015 10.48 10.54 10.45 10.53 6,266
02/04/2015 10.49 10.5372 10.44 10.44 17,769
02/03/2015 10.3 10.5 10.3 10.49 30,434
02/02/2015 9.99 10.21 9.99 10.2 16,119
01/30/2015 10 10.029 9.91 9.975 40,869
01/29/2015 10 10.102 10 10.038 8,979
01/28/2015 10.11 10.11 9.9665 9.9665 19,810
01/27/2015 10.02 10.21 10.02 10.1735 61,516
01/26/2015 9.89 10.12 9.89 10.12 15,724
01/23/2015 9.78 9.8199 9.7636 9.79 13,212
01/22/2015 9.72 9.803 9.66 9.75 74,383
01/21/2015 9.56 9.74 9.56 9.71 30,901
01/20/2015 9.54 9.64 9.53 9.59 41,012
01/16/2015 9.47 9.66 9.47 9.64 21,354
01/15/2015 9.68 9.7099 9.5401 9.56 21,782
01/14/2015 9.6 9.73 9.54 9.6903 16,693
01/13/2015 9.7408 9.83 9.5701 9.67 32,122
01/12/2015 9.79 9.81 9.5601 9.64 29,843
01/09/2015 9.78 9.86 9.75 9.81 15,723
01/08/2015 9.67 9.8499 9.67 9.84 61,926
01/07/2015 9.52 9.67 9.52 9.61 221,655
01/06/2015 9.6 9.64 9.4501 9.52 18,082
01/05/2015 9.8 9.8 9.47 9.54 34,450
01/02/2015 9.84 9.84 9.64 9.75 52,153
12/31/2014 9.7279 9.7299 9.63 9.68 42,026
12/30/2014 9.75 9.75 9.63 9.68 33,140
12/29/2014 9.75 9.85 9.695 9.72 375,720
*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?