Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.06 +0.07 (+0.50%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.603 7.603 7.393 7.393 31,877 -0.51(-6.49%)
Oct 28, 2011 7.808 7.967 7.808 7.906 15,484 -0.02(-0.29%)
Oct 27, 2011 7.635 8.047 7.635 7.929 45,143 +0.57(+7.76%)
Oct 26, 2011 7.250 7.439 7.250 7.358 14,709 +0.12(+1.72%)
Oct 25, 2011 7.424 7.460 7.233 7.233 212,702 -0.24(-3.25%)
Oct 24, 2011 7.366 7.537 7.366 7.476 9,425 +0.20(+2.80%)
Oct 21, 2011 7.318 7.386 7.190 7.273 54,242 +0.08(+1.05%)
Oct 20, 2011 7.054 7.197 7.001 7.197 31,579 +0.08(+1.17%)
Oct 19, 2011 7.288 7.288 7.084 7.114 24,047 -0.28(-3.78%)
Oct 18, 2011 7.114 7.393 7.042 7.393 96,668 +0.25(+3.52%)
Oct 17, 2011 7.424 7.424 7.122 7.142 12,694 -0.30(-3.99%)
Oct 14, 2011 7.461 7.518 7.349 7.439 8,751 +0.08(+1.13%)
Oct 13, 2011 7.280 7.356 7.217 7.356 24,492 +0.05(+0.72%)
Oct 12, 2011 7.265 7.386 7.265 7.303 28,347 +0.18(+2.54%)
Oct 11, 2011 7.129 7.213 7.114 7.122 5,868 -0.12(-1.67%)
Oct 10, 2011 7.220 7.280 7.175 7.242 13,225 +0.22(+3.11%)
Oct 07, 2011 7.295 7.310 7.018 7.024 29,349 -0.31(-4.22%)
Oct 06, 2011 7.114 7.371 7.114 7.333 23,580 +0.35(+5.08%)
Oct 05, 2011 6.737 6.994 6.729 6.978 18,730 +0.20(+3.01%)
Oct 04, 2011 6.428 6.797 6.419 6.775 50,125 +0.18(+2.75%)
Oct 03, 2011 6.963 6.963 6.594 6.594 37,329 -0.40(-5.72%)
Sep 30, 2011 7.122 7.122 6.994 6.994 23,335 -0.29(-4.04%)
Sep 29, 2011 7.333 7.408 7.129 7.288 69,462 +0.07(+0.94%)
Sep 28, 2011 7.461 7.567 7.212 7.220 116,580 -0.23(-3.14%)
Sep 27, 2011 7.665 7.665 7.454 7.454 39,745 +0.12(+1.65%)
Sep 26, 2011 7.303 7.355 7.122 7.333 52,860 +0.04(+0.52%)
Sep 23, 2011 7.099 7.318 7.092 7.295 18,469 +0.14(+1.90%)
Sep 22, 2011 7.212 7.317 7.069 7.159 27,614 -0.32(-4.24%)
Sep 21, 2011 7.793 7.884 7.469 7.476 156,884 -0.32(-4.16%)
Sep 20, 2011 8.095 8.095 7.801 7.801 32,013 -0.36(-4.44%)
Sep 19, 2011 8.193 8.223 7.973 8.163 71,633 -0.23(-2.70%)
Sep 16, 2011 8.638 8.638 8.374 8.389 24,503 -0.20(-2.37%)
Sep 15, 2011 8.740 8.740 8.570 8.593 8,615 -0.03(-0.35%)
Sep 14, 2011 8.502 8.683 8.382 8.623 54,342 +0.15(+1.78%)
Sep 13, 2011 8.359 8.520 8.359 8.472 32,153 +0.10(+1.17%)
Sep 12, 2011 8.125 8.539 8.125 8.374 49,839 -0.12(-1.38%)
Sep 09, 2011 8.774 8.774 8.427 8.491 53,334 -0.44(-4.94%)
Sep 08, 2011 9.106 9.174 8.902 8.932 20,521 -0.26(-2.87%)
Sep 07, 2011 9.068 9.227 9.068 9.196 35,352 +0.24(+2.70%)
Sep 06, 2011 9.000 9.021 8.864 8.955 34,728 -0.37(-3.96%)
Sep 02, 2011 9.521 9.521 9.310 9.325 63,282 -0.42(-4.33%)
Sep 01, 2011 9.951 9.951 9.709 9.747 12,870 -0.23(-2.27%)
Aug 31, 2011 10.02 10.06 9.860 9.973 87,157 +0.00(+0.00%)
Aug 30, 2011 9.996 9.996 9.807 9.973 25,630 -0.04(-0.38%)
Aug 29, 2011 9.777 10.01 9.777 10.01 12,356 +0.39(+4.08%)
Aug 26, 2011 9.430 9.687 9.326 9.619 7,000 +0.25(+2.66%)
Aug 25, 2011 9.498 9.498 9.355 9.370 7,135 -0.18(-1.90%)
Aug 24, 2011 9.430 9.551 9.332 9.551 11,453 +0.14(+1.52%)
Aug 23, 2011 9.046 9.460 9.023 9.408 38,549 +0.43(+4.79%)
Aug 22, 2011 9.151 9.174 8.978 8.978 38,039 +0.03(+0.34%)
Aug 19, 2011 9.159 9.320 8.947 8.947 160,835 -0.32(-3.42%)
Aug 18, 2011 9.619 9.619 9.234 9.264 29,137 -0.63(-6.40%)
Aug 17, 2011 10.02 10.03 9.792 9.898 21,776 +0.06(+0.61%)
Aug 16, 2011 9.973 9.973 9.755 9.838 62,385 -0.18(-1.81%)
Aug 15, 2011 9.823 10.03 9.815 10.02 10,186 +0.38(+3.99%)
Aug 12, 2011 9.853 9.853 9.611 9.634 16,824 -0.08(-0.78%)
Aug 11, 2011 9.166 9.758 9.166 9.709 69,712 +0.60(+6.54%)
Aug 10, 2011 9.279 9.432 9.030 9.113 19,759 -0.26(-2.82%)
Aug 09, 2011 9.174 9.377 8.895 9.377 43,142 +0.49(+5.50%)
Aug 08, 2011 9.234 9.302 8.790 8.889 86,296 -0.87(-8.88%)
Aug 05, 2011 9.913 10.02 9.428 9.755 56,949 -0.02(-0.23%)
Aug 04, 2011 10.28 10.30 9.755 9.777 38,789 -0.79(-7.49%)
Aug 03, 2011 10.65 10.73 10.40 10.57 196,807 -0.07(-0.67%)
Aug 02, 2011 10.86 10.89 10.64 10.64 20,495 -0.36(-3.26%)
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.