Quantcast

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

ICLN 
$9.6
*  
0.04
0.41%
Get ICLN Alerts
*Delayed - data as of Mar. 25, 2019 15:07 ET  -  Find a broker to begin trading ICLN now
Exchange:NASDAQ

Community Rating:
View:    ICLN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
15:07 9.62 9.65 9.54 9.60 76,913
03/22/2019 9.81 9.81 9.61 9.64 116,517
03/21/2019 9.88 9.89 9.8 9.83 112,468
03/20/2019 9.89 9.9675 9.8425 9.95 330,066
03/19/2019 9.91 9.96 9.88 9.88 143,959
03/18/2019 9.88 9.93 9.85 9.93 73,359
03/15/2019 9.86 9.86 9.79 9.83 72,919
03/14/2019 9.83 9.84 9.7901 9.83 80,034
03/13/2019 9.8 9.89 9.8 9.88 121,554
03/12/2019 9.73 9.8199 9.73 9.8 132,223
03/11/2019 9.56 9.72 9.56 9.72 232,651
03/08/2019 9.44 9.5 9.4 9.5 59,708
03/07/2019 9.6 9.625 9.5 9.51 382,576
03/06/2019 9.72 9.745 9.621 9.65 87,478
03/05/2019 9.77 9.8 9.74 9.78 148,687
03/04/2019 9.75 9.79 9.6949 9.71 115,926
03/01/2019 9.75 9.75 9.6501 9.69 332,079
02/28/2019 9.74 9.7489 9.67 9.7 530,778
02/27/2019 9.76 9.76 9.645 9.76 411,632
02/26/2019 9.79 9.84 9.77 9.83 197,074
02/25/2019 9.92 9.92 9.79 9.81 121,803
02/22/2019 9.73 9.79 9.69 9.77 99,951
02/21/2019 9.67 9.68 9.63 9.68 158,713
02/20/2019 9.64 9.68 9.6 9.62 120,905
02/19/2019 9.56 9.68 9.56 9.67 58,188
02/15/2019 9.66 9.66 9.59 9.6 73,915
02/14/2019 9.56 9.66 9.55 9.64 85,129
02/13/2019 9.57 9.57 9.52 9.55 42,975
02/12/2019 9.56 9.56 9.5202 9.54 86,343
02/11/2019 9.43 9.46 9.4 9.46 69,763
02/08/2019 9.33 9.4 9.33 9.38 73,984
02/07/2019 9.49 9.49 9.3501 9.4 102,996
02/06/2019 9.5 9.58 9.5 9.5 60,649
02/05/2019 9.51 9.56 9.5025 9.56 184,643
02/04/2019 9.49 9.5 9.42 9.49 84,976
02/01/2019 9.56 9.56 9.4526 9.5 134,185
01/31/2019 9.4 9.49 9.36 9.49 548,570
01/30/2019 9.28 9.3799 9.25 9.32 53,928
01/29/2019 9.21 9.27 9.21 9.2601 148,163
01/28/2019 9.2 9.2 9.13 9.165 89,388
01/25/2019 9.21 9.25 9.17 9.205 100,279
01/24/2019 9 9.15 8.995 9.15 91,610
01/23/2019 8.94 8.96 8.8899 8.95 92,432
01/22/2019 8.97 8.9835 8.84 8.84 88,736
01/18/2019 9 9.0032 8.95 8.95 38,231
01/17/2019 8.81 8.97 8.81 8.96 31,830
01/16/2019 8.85 8.88 8.82 8.83 27,922
01/15/2019 8.84 8.8498 8.78 8.8 54,277
01/14/2019 8.86 8.86 8.79 8.85 32,373
01/11/2019 8.85 8.895 8.8 8.89 116,375
01/10/2019 8.77 8.8499 8.7471 8.84 48,763
01/09/2019 8.72 8.75 8.68 8.74 41,999
01/08/2019 8.65 8.67 8.55 8.67 61,073
01/07/2019 8.51 8.59 8.5 8.57 103,419
01/04/2019 8.35 8.5 8.32 8.5 35,025
01/03/2019 8.3 8.32 8.2291 8.25 60,786
01/02/2019 8.26 8.38 8.2101 8.32 63,520
12/31/2018 8.35 8.35 8.2076 8.26 293,659
12/28/2018 8.27 8.33 8.2 8.23 83,099
12/27/2018 8.16 8.24 8.0433 8.21 91,848
12/26/2018 7.98 8.25 7.95 8.25 353,832
12/24/2018 8.15 8.15 8 8.01 72,589
*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?

Smart Portfolio