Global Clean Energy Ishares ETF (NQ: ICLN )

26.70 USD -0.13 (-0.48%)
Streaming Delayed Price Updated: 6:16 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.500 8.565 8.460 8.528 5,510 -0.05(-0.61%)
Apr 27, 2012 8.590 8.590 8.511 8.580 6,964 +0.09(+1.05%)
Apr 26, 2012 8.460 8.540 8.450 8.491 17,389 -0.06(-0.69%)
Apr 25, 2012 8.530 8.550 8.520 8.550 7,457 +0.09(+1.09%)
Apr 24, 2012 8.410 8.500 8.410 8.458 8,995 +0.01(+0.09%)
Apr 23, 2012 8.510 8.530 8.380 8.450 19,379 -0.28(-3.22%)
Apr 20, 2012 8.750 8.800 8.720 8.731 6,500 +0.03(+0.38%)
Apr 19, 2012 8.752 8.770 8.661 8.698 1,714 -0.09(-1.05%)
Apr 18, 2012 8.790 8.820 8.760 8.790 35,267 -0.08(-0.91%)
Apr 17, 2012 8.750 8.919 8.731 8.871 12,350 +0.13(+1.50%)
Apr 16, 2012 8.730 8.800 8.680 8.740 27,943 +0.03(+0.34%)
Apr 13, 2012 8.760 8.840 8.690 8.710 34,467 -0.14(-1.59%)
Apr 12, 2012 8.860 8.900 8.821 8.851 20,097 -0.02(-0.22%)
Apr 11, 2012 8.750 8.900 8.750 8.870 28,412 +0.17(+1.95%)
Apr 10, 2012 8.740 8.769 8.670 8.700 16,858 -0.10(-1.14%)
Apr 09, 2012 8.730 8.880 8.730 8.800 20,452 -0.09(-1.01%)
Apr 05, 2012 8.800 8.932 8.800 8.890 25,622 +0.04(+0.45%)
Apr 04, 2012 8.890 8.890 8.790 8.850 19,796 -0.22(-2.43%)
Apr 03, 2012 9.140 9.150 9.000 9.070 28,101 -0.07(-0.79%)
Apr 02, 2012 9.080 9.150 9.050 9.142 17,711 +0.04(+0.46%)
Mar 30, 2012 9.130 9.140 9.090 9.100 15,920 -0.06(-0.66%)
Mar 29, 2012 9.100 9.160 9.053 9.160 28,057 -0.03(-0.33%)
Mar 28, 2012 9.380 9.380 9.150 9.190 44,209 -0.20(-2.13%)
Mar 27, 2012 9.390 9.440 9.390 9.390 27,317 +0.02(+0.21%)
Mar 26, 2012 9.310 9.430 9.310 9.370 12,394 +0.00(+0.00%)
Mar 23, 2012 9.250 9.379 9.250 9.370 15,915 +0.10(+1.08%)
Mar 22, 2012 9.240 9.280 9.210 9.270 31,680 -0.06(-0.64%)
Mar 21, 2012 9.360 9.450 9.250 9.330 27,128 -0.12(-1.27%)
Mar 20, 2012 9.360 9.450 9.250 9.450 25,374 -0.02(-0.21%)
Mar 19, 2012 9.480 9.550 9.430 9.470 36,756 +0.00(+0.00%)
Mar 16, 2012 9.510 9.540 9.470 9.470 4,212 +0.05(+0.53%)
Mar 15, 2012 9.351 9.465 9.351 9.420 20,080 +0.05(+0.58%)
Mar 14, 2012 9.440 9.440 9.320 9.366 23,806 -0.09(-0.99%)
Mar 13, 2012 9.389 9.460 9.380 9.460 11,491 +0.21(+2.22%)
Mar 12, 2012 9.370 9.370 9.221 9.255 8,215 -0.15(-1.64%)
Mar 09, 2012 9.360 9.430 9.360 9.409 5,069 +0.11(+1.17%)
Mar 08, 2012 9.220 9.334 9.220 9.300 5,745 +0.11(+1.20%)
Mar 07, 2012 9.160 9.200 9.152 9.190 7,303 +0.00(+0.03%)
Mar 06, 2012 9.260 9.260 9.140 9.188 14,487 -0.29(-3.08%)
Mar 05, 2012 9.540 9.540 9.410 9.480 19,774 -0.09(-0.90%)
Mar 02, 2012 9.600 9.652 9.551 9.566 6,783 -0.00(-0.04%)
Mar 01, 2012 9.620 9.620 9.521 9.570 6,031 +0.02(+0.18%)
Feb 29, 2012 9.530 9.640 9.530 9.553 26,367 -0.19(-1.99%)
Feb 28, 2012 9.690 9.800 9.670 9.746 5,544 +0.06(+0.58%)
Feb 27, 2012 9.560 9.700 9.540 9.690 22,013 -0.05(-0.51%)
Feb 24, 2012 9.840 9.840 9.721 9.740 21,618 -0.11(-1.16%)
Feb 23, 2012 10.10 10.10 9.790 9.854 10,810 -0.22(-2.14%)
Feb 22, 2012 10.18 10.18 10.06 10.07 8,551 -0.11(-1.07%)
Feb 21, 2012 10.19 10.23 10.14 10.18 7,615 +0.10(+0.98%)
Feb 17, 2012 10.02 10.16 10.00 10.08 5,846 +0.12(+1.25%)
Feb 16, 2012 9.870 9.970 9.870 9.956 7,804 +0.09(+0.94%)
Feb 15, 2012 9.910 9.959 9.790 9.864 14,166 +0.02(+0.16%)
Feb 14, 2012 10.01 10.01 9.848 9.848 32,930 -0.19(-1.87%)
Feb 13, 2012 10.19 10.19 10.02 10.04 12,690 -0.06(-0.63%)
Feb 10, 2012 10.06 10.18 10.06 10.10 5,162 -0.24(-2.32%)
Feb 09, 2012 10.06 10.48 10.03 10.34 30,091 +0.37(+3.71%)
Feb 08, 2012 9.860 10.00 9.840 9.970 12,656 +0.13(+1.32%)
Feb 07, 2012 9.770 9.880 9.750 9.840 11,702 +0.11(+1.13%)
Feb 06, 2012 9.680 9.790 9.640 9.730 13,006 +0.01(+0.13%)
Feb 03, 2012 9.600 9.740 9.600 9.717 13,520 +0.21(+2.18%)
Feb 02, 2012 9.450 9.550 9.450 9.510 7,346 +0.06(+0.63%)
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.