Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.858 7.039 6.850 7.039 25,266 +0.44(+6.63%)
Nov 29, 2011 6.639 6.640 6.579 6.601 15,613 +0.00(+0.00%)
Nov 28, 2011 6.601 6.669 6.567 6.601 51,416 +0.14(+2.10%)
Nov 25, 2011 6.390 6.526 6.390 6.465 52,149 -0.02(-0.23%)
Nov 23, 2011 6.563 6.563 6.450 6.480 23,682 -0.13(-1.94%)
Nov 22, 2011 6.556 6.654 6.526 6.609 18,089 -0.01(-0.11%)
Nov 21, 2011 6.692 6.699 6.542 6.616 46,761 -0.17(-2.56%)
Nov 18, 2011 6.805 6.865 6.767 6.790 21,963 +0.01(+0.11%)
Nov 17, 2011 6.865 6.931 6.772 6.782 21,421 -0.09(-1.32%)
Nov 16, 2011 6.865 6.971 6.865 6.873 31,429 -0.10(-1.41%)
Nov 15, 2011 7.046 7.046 6.926 6.971 44,563 -0.08(-1.07%)
Nov 14, 2011 7.167 7.167 7.016 7.046 8,605 -0.18(-2.51%)
Nov 11, 2011 7.099 7.242 7.092 7.227 10,702 +0.21(+3.01%)
Nov 10, 2011 7.137 7.137 6.963 7.016 3,727 +0.04(+0.63%)
Nov 09, 2011 7.107 7.137 6.948 6.972 33,592 -0.35(-4.73%)
Nov 08, 2011 7.348 7.348 7.197 7.318 18,998 -0.06(-0.75%)
Nov 07, 2011 7.303 7.416 7.265 7.373 8,778 +0.09(+1.27%)
Nov 04, 2011 7.197 7.371 7.184 7.280 16,478 -0.03(-0.41%)
Nov 03, 2011 7.288 7.310 7.129 7.310 19,076 +0.09(+1.25%)
Nov 02, 2011 7.167 7.273 7.152 7.220 13,725 +0.14(+1.92%)
Nov 01, 2011 7.212 7.212 7.069 7.084 33,237 -0.31(-4.18%)
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%)
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.