Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.814 6.994 6.806 6.994 25,429 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.559 15,713 +0.00(+0.00%)
Nov 28, 2011 6.559 6.626 6.525 6.559 51,748 +0.13(+2.10%)
Nov 25, 2011 6.349 6.484 6.349 6.424 52,486 -0.02(-0.23%)
Nov 23, 2011 6.521 6.521 6.409 6.439 23,835 -0.13(-1.94%)
Nov 22, 2011 6.514 6.611 6.484 6.566 18,205 -0.01(-0.11%)
Nov 21, 2011 6.649 6.656 6.500 6.574 47,063 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.724 6.746 22,105 +0.01(+0.11%)
Nov 17, 2011 6.821 6.887 6.728 6.739 21,559 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.829 31,632 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,851 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.971 7.001 8,660 -0.18(-2.51%)
Nov 11, 2011 7.054 7.196 7.046 7.181 10,771 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.919 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.904 6.927 33,809 -0.34(-4.73%)
Nov 08, 2011 7.301 7.301 7.151 7.271 19,121 -0.05(-0.75%)
Nov 07, 2011 7.256 7.368 7.219 7.326 8,835 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.138 7.234 16,585 -0.03(-0.41%)
Nov 03, 2011 7.241 7.264 7.084 7.264 19,199 +0.09(+1.25%)
Nov 02, 2011 7.121 7.226 7.106 7.174 13,814 +0.13(+1.92%)
Nov 01, 2011 7.166 7.166 7.024 7.039 33,451 -0.31(-4.18%)
Oct 31, 2011 7.554 7.554 7.346 7.346 32,082 -0.51(-6.49%)
Oct 28, 2011 7.758 7.916 7.758 7.856 15,584 -0.02(-0.29%)
Oct 27, 2011 7.586 7.995 7.586 7.878 45,434 +0.57(+7.76%)
Oct 26, 2011 7.204 7.392 7.204 7.311 14,804 +0.12(+1.72%)
Oct 25, 2011 7.376 7.413 7.187 7.187 214,074 -0.24(-3.25%)
Oct 24, 2011 7.319 7.488 7.319 7.428 9,486 +0.20(+2.80%)
Oct 21, 2011 7.271 7.338 7.144 7.226 54,592 +0.07(+1.05%)
Oct 20, 2011 7.009 7.151 6.956 7.151 31,782 +0.08(+1.17%)
Oct 19, 2011 7.241 7.241 7.039 7.069 24,202 -0.28(-3.78%)
Oct 18, 2011 7.069 7.346 6.997 7.346 97,292 +0.25(+3.52%)
Oct 17, 2011 7.376 7.376 7.076 7.096 12,776 -0.29(-3.99%)
Oct 14, 2011 7.413 7.470 7.302 7.391 8,807 +0.08(+1.13%)
Oct 13, 2011 7.234 7.308 7.171 7.308 24,650 +0.05(+0.72%)
Oct 12, 2011 7.219 7.338 7.219 7.256 28,530 +0.18(+2.54%)
Oct 11, 2011 7.084 7.167 7.069 7.076 5,905 -0.12(-1.67%)
Oct 10, 2011 7.174 7.234 7.129 7.196 13,311 +0.22(+3.11%)
Oct 07, 2011 7.249 7.264 6.973 6.979 29,538 -0.31(-4.22%)
Oct 06, 2011 7.069 7.323 7.069 7.286 23,733 +0.35(+5.08%)
Oct 05, 2011 6.694 6.949 6.686 6.934 18,851 +0.20(+3.01%)
Oct 04, 2011 6.386 6.754 6.378 6.731 50,449 +0.18(+2.75%)
Oct 03, 2011 6.919 6.919 6.551 6.551 37,569 -0.40(-5.72%)
Sep 30, 2011 7.076 7.076 6.949 6.949 23,486 -0.29(-4.04%)
Sep 29, 2011 7.286 7.361 7.084 7.241 69,910 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.166 7.174 117,332 -0.23(-3.14%)
Sep 27, 2011 7.616 7.616 7.406 7.406 40,001 +0.12(+1.65%)
Sep 26, 2011 7.256 7.308 7.076 7.286 53,201 +0.04(+0.52%)
Sep 23, 2011 7.054 7.271 7.046 7.249 18,588 +0.13(+1.90%)
Sep 22, 2011 7.166 7.270 7.024 7.114 27,792 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.421 7.428 157,895 -0.32(-4.16%)
Sep 20, 2011 8.043 8.043 7.751 7.751 32,220 -0.36(-4.44%)
Sep 19, 2011 8.141 8.171 7.922 8.111 72,095 -0.22(-2.70%)
Sep 16, 2011 8.583 8.583 8.320 8.335 24,661 -0.20(-2.37%)
Sep 15, 2011 8.684 8.684 8.515 8.538 8,671 -0.03(-0.35%)
Sep 14, 2011 8.448 8.628 8.328 8.568 54,692 +0.15(+1.78%)
Sep 13, 2011 8.305 8.466 8.305 8.418 32,360 +0.10(+1.17%)
Sep 12, 2011 8.073 8.485 8.073 8.320 50,160 -0.12(-1.38%)
Sep 09, 2011 8.718 8.718 8.373 8.437 53,678 -0.44(-4.94%)
Sep 08, 2011 9.048 9.115 8.845 8.875 20,653 -0.26(-2.87%)
Sep 07, 2011 9.010 9.167 9.010 9.137 35,580 +0.24(+2.70%)
Sep 06, 2011 8.943 8.963 8.808 8.898 34,952 -0.37(-3.96%)
Sep 02, 2011 9.460 9.460 9.250 9.265 63,690 -0.42(-4.33%)
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.