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 (%)
May 28, 2010 11.12 11.11 10.95 11.06 19,289 -0.06(-0.51%)
May 27, 2010 10.82 11.14 10.82 11.12 38,195 +0.60(+5.73%)
May 26, 2010 10.90 10.90 10.50 10.52 23,905 -0.13(-1.23%)
May 25, 2010 10.50 10.65 10.20 10.65 65,081 -0.10(-0.95%)
May 24, 2010 11.05 11.05 10.75 10.75 46,613 -0.26(-2.38%)
May 21, 2010 10.61 11.20 10.61 11.01 37,374 +0.15(+1.42%)
May 20, 2010 10.90 11.02 10.58 10.86 44,966 -0.29(-2.56%)
May 19, 2010 11.17 11.17 10.90 11.14 29,418 -0.02(-0.20%)
May 18, 2010 11.71 11.71 11.15 11.17 18,310 -0.29(-2.54%)
May 17, 2010 11.85 11.85 11.24 11.46 70,739 -0.31(-2.66%)
May 14, 2010 12.20 12.20 11.68 11.77 40,192 -0.31(-2.53%)
May 13, 2010 12.44 12.44 12.04 12.08 60,392 -0.26(-2.12%)
May 12, 2010 12.50 12.50 12.29 12.34 38,831 +0.11(+0.90%)
May 11, 2010 12.26 12.36 12.16 12.23 19,107 -0.30(-2.42%)
May 10, 2010 12.48 12.67 12.34 12.53 58,357 +0.85(+7.25%)
May 07, 2010 11.78 12.26 11.40 11.68 184,714 -0.30(-2.49%)
May 06, 2010 12.43 12.53 11.62 11.98 56,373 -0.50(-4.02%)
May 05, 2010 12.58 12.82 12.47 12.48 27,812 -0.53(-4.06%)
May 04, 2010 13.39 13.39 12.95 13.01 63,637 -0.67(-4.91%)
May 03, 2010 13.39 13.69 13.39 13.68 11,959 +0.30(+2.23%)
Apr 30, 2010 13.65 13.72 13.38 13.38 52,447 -0.36(-2.59%)
Apr 29, 2010 13.24 13.75 13.24 13.74 57,091 +0.52(+3.96%)
Apr 28, 2010 13.50 13.50 13.09 13.22 30,587 -0.12(-0.87%)
Apr 27, 2010 13.73 13.73 13.31 13.33 32,186 -0.48(-3.48%)
Apr 26, 2010 14.05 14.05 13.76 13.81 50,563 -0.16(-1.14%)
Apr 23, 2010 13.95 13.97 13.73 13.97 37,296 +0.13(+0.95%)
Apr 22, 2010 13.60 13.93 13.47 13.84 50,897 +0.00(+0.00%)
Apr 21, 2010 14.12 14.12 13.80 13.84 44,909 -0.22(-1.55%)
Apr 20, 2010 13.97 14.15 13.97 14.06 55,978 +0.16(+1.15%)
Apr 19, 2010 13.81 14.00 13.75 13.90 29,816 -0.29(-2.04%)
Apr 16, 2010 14.55 14.55 14.05 14.19 36,045 -0.41(-2.80%)
Apr 15, 2010 14.55 14.65 14.45 14.60 109,641 +0.11(+0.75%)
Apr 14, 2010 14.43 14.53 14.37 14.49 40,489 +0.17(+1.22%)
Apr 13, 2010 14.29 14.35 14.23 14.32 44,752 +0.10(+0.73%)
Apr 12, 2010 14.08 14.32 14.08 14.21 52,181 +0.13(+0.92%)
Apr 09, 2010 14.37 14.37 14.05 14.08 12,147 -0.03(-0.20%)
Apr 08, 2010 14.05 14.11 13.94 14.11 41,807 -0.01(-0.09%)
Apr 07, 2010 14.00 14.19 14.00 14.12 190,935 +0.24(+1.76%)
Apr 06, 2010 13.91 13.91 13.79 13.88 90,437 -0.01(-0.10%)
Apr 05, 2010 13.99 13.99 13.87 13.89 153,188 +0.07(+0.47%)
Apr 01, 2010 13.78 13.83 13.83 13.83 25,568 +0.12(+0.90%)
Mar 31, 2010 13.73 13.84 13.70 13.71 61,163 +0.00(+0.00%)
Mar 30, 2010 13.82 13.83 13.62 13.71 30,013 -0.04(-0.26%)
Mar 29, 2010 13.63 13.74 13.60 13.74 45,131 +0.23(+1.72%)
Mar 26, 2010 13.33 13.60 13.33 13.51 49,808 +0.20(+1.48%)
Mar 25, 2010 13.46 13.58 13.31 13.31 48,673 -0.04(-0.33%)
Mar 24, 2010 13.42 13.46 13.36 13.36 27,046 -0.06(-0.43%)
Mar 23, 2010 13.24 13.49 13.24 13.41 25,311 +0.17(+1.32%)
Mar 22, 2010 13.16 13.28 13.14 13.24 62,790 -0.07(-0.49%)
Mar 19, 2010 13.53 13.53 13.27 13.30 23,757 -0.27(-1.98%)
Mar 18, 2010 13.97 13.97 13.57 13.57 28,719 -0.27(-1.94%)
Mar 17, 2010 13.73 13.89 13.73 13.84 32,627 +0.17(+1.28%)
Mar 16, 2010 13.73 13.73 13.60 13.67 24,005 +0.04(+0.31%)
Mar 15, 2010 13.60 13.79 13.57 13.63 68,539 -0.19(-1.36%)
Mar 12, 2010 14.00 14.00 13.76 13.81 15,936 +0.04(+0.26%)
Mar 11, 2010 13.73 13.78 13.64 13.78 28,425 +0.14(+1.01%)
Mar 10, 2010 13.58 13.74 13.55 13.64 40,459 +0.18(+1.35%)
Mar 09, 2010 13.49 13.56 13.41 13.46 12,530 -0.10(-0.75%)
Mar 08, 2010 13.89 13.89 13.53 13.56 19,283 -0.17(-1.22%)
Mar 05, 2010 13.55 13.73 13.55 13.73 37,095 +0.19(+1.40%)
Mar 04, 2010 13.64 13.64 13.45 13.54 31,100 +0.07(+0.49%)
Mar 03, 2010 13.24 13.60 13.24 13.47 138,114 +0.36(+2.72%)
Mar 02, 2010 13.04 13.29 13.04 13.12 36,703 +0.04(+0.33%)
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.