Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.388 7.474 7.388 7.406 34,010 -0.15(-1.99%)
Feb 28, 2012 7.512 7.598 7.497 7.556 7,151 +0.04(+0.58%)
Feb 27, 2012 7.412 7.520 7.396 7.512 28,394 -0.04(-0.51%)
Feb 24, 2012 7.629 7.629 7.536 7.551 27,884 -0.09(-1.16%)
Feb 23, 2012 7.830 7.830 7.590 7.639 13,943 -0.17(-2.15%)
Feb 22, 2012 7.892 7.892 7.799 7.807 11,029 -0.08(-1.07%)
Feb 21, 2012 7.900 7.929 7.861 7.892 9,822 +0.08(+0.98%)
Feb 17, 2012 7.768 7.880 7.755 7.815 7,540 +0.10(+1.25%)
Feb 16, 2012 7.652 7.729 7.652 7.719 10,066 +0.07(+0.94%)
Feb 15, 2012 7.683 7.721 7.590 7.647 18,272 +0.01(+0.16%)
Feb 14, 2012 7.760 7.760 7.635 7.635 42,475 -0.15(-1.87%)
Feb 13, 2012 7.900 7.900 7.769 7.781 16,368 -0.05(-0.63%)
Feb 10, 2012 7.799 7.892 7.799 7.830 6,658 -0.19(-2.32%)
Feb 09, 2012 7.799 8.124 7.776 8.016 38,813 +0.29(+3.71%)
Feb 08, 2012 7.644 7.753 7.629 7.729 16,324 +0.10(+1.32%)
Feb 07, 2012 7.574 7.660 7.559 7.629 15,094 +0.09(+1.13%)
Feb 06, 2012 7.505 7.590 7.474 7.543 16,776 +0.01(+0.13%)
Feb 03, 2012 7.443 7.551 7.443 7.533 17,439 +0.16(+2.18%)
Feb 02, 2012 7.326 7.403 7.326 7.373 9,475 +0.05(+0.63%)
Feb 01, 2012 7.264 7.357 7.264 7.326 11,174 +0.13(+1.83%)
Jan 31, 2012 7.311 7.311 7.179 7.194 9,124 -0.08(-1.07%)
Jan 30, 2012 7.295 7.334 7.233 7.272 15,686 -0.15(-2.05%)
Jan 27, 2012 7.280 7.435 7.280 7.424 44,459 +0.23(+3.19%)
Jan 26, 2012 7.295 7.295 7.187 7.194 8,047 -0.02(-0.30%)
Jan 25, 2012 7.047 7.218 7.047 7.216 39,128 +0.11(+1.62%)
Jan 24, 2012 7.148 7.148 7.050 7.101 23,564 -0.06(-0.89%)
Jan 23, 2012 7.241 7.280 7.132 7.165 34,918 -0.02(-0.30%)
Jan 20, 2012 7.194 7.202 7.140 7.187 12,484 -0.03(-0.43%)
Jan 19, 2012 7.350 7.357 7.181 7.218 10,860 -0.05(-0.75%)
Jan 18, 2012 7.117 7.281 7.117 7.272 9,705 +0.17(+2.41%)
Jan 17, 2012 7.094 7.202 7.078 7.101 18,662 +0.10(+1.43%)
Jan 13, 2012 7.109 7.127 6.978 7.001 10,952 -0.22(-3.01%)
Jan 12, 2012 7.171 7.256 7.094 7.218 21,433 +0.09(+1.20%)
Jan 11, 2012 6.977 7.156 6.975 7.132 23,210 +0.27(+3.98%)
Jan 10, 2012 6.892 6.908 6.839 6.860 9,983 +0.11(+1.70%)
Jan 09, 2012 6.683 6.745 6.683 6.745 5,618 +0.12(+1.87%)
Jan 06, 2012 6.660 6.675 6.621 6.621 6,525 -0.06(-0.88%)
Jan 05, 2012 6.706 6.706 6.652 6.680 10,209 -0.10(-1.53%)
Jan 04, 2012 6.784 6.815 6.730 6.784 84,100 +0.16(+2.46%)
Dec 30, 2011 6.636 6.683 6.590 6.621 176,749 +0.06(+0.95%)
Dec 29, 2011 6.504 6.588 6.504 6.559 92,635 +0.02(+0.24%)
Dec 28, 2011 6.497 6.543 6.442 6.543 403,722 -0.03(-0.47%)
Dec 27, 2011 6.621 6.621 6.567 6.574 37,980 -0.06(-0.93%)
Dec 23, 2011 6.629 6.675 6.598 6.636 33,565 +0.14(+2.15%)
Dec 21, 2011 6.458 6.535 6.435 6.497 108,707 -0.07(-1.06%)
Dec 20, 2011 6.396 6.566 6.396 6.566 70,344 +0.27(+4.31%)
Dec 19, 2011 6.520 6.590 6.295 6.295 41,165 -0.11(-1.75%)
Dec 16, 2011 6.405 6.480 6.367 6.407 61,881 +0.00(+0.04%)
Dec 15, 2011 6.473 6.473 6.390 6.405 24,380 +0.03(+0.47%)
Dec 14, 2011 6.488 6.489 6.375 6.375 32,952 -0.14(-2.09%)
Dec 13, 2011 6.714 6.722 6.488 6.511 42,529 -0.11(-1.60%)
Dec 12, 2011 6.714 6.714 6.571 6.616 34,740 -0.25(-3.63%)
Dec 09, 2011 6.775 6.880 6.775 6.865 37,550 +0.18(+2.71%)
Dec 08, 2011 6.865 6.865 6.677 6.684 18,639 -0.29(-4.11%)
Dec 07, 2011 6.843 6.971 6.843 6.971 31,369 +0.10(+1.39%)
Dec 06, 2011 6.918 6.918 6.835 6.875 24,598 -0.08(-1.16%)
Dec 05, 2011 7.009 7.054 6.918 6.956 16,745 +0.04(+0.59%)
Dec 02, 2011 6.986 7.009 6.907 6.915 27,894 -0.05(-0.69%)
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.