Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.00 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.42 11.57 11.42 11.48 10,354 +0.06(+0.52%)
Aug 30, 2010 11.51 11.66 11.42 11.42 67,627 -0.22(-1.90%)
Aug 27, 2010 11.44 11.65 11.35 11.64 16,084 +0.30(+2.65%)
Aug 26, 2010 11.42 11.46 11.28 11.34 43,626 +0.05(+0.42%)
Aug 25, 2010 11.15 11.30 11.04 11.30 36,651 +0.01(+0.07%)
Aug 24, 2010 11.30 11.37 11.13 11.29 23,184 -0.24(-2.12%)
Aug 23, 2010 11.58 11.72 11.47 11.53 11,046 +0.01(+0.06%)
Aug 20, 2010 11.63 11.63 11.41 11.52 5,614 -0.18(-1.58%)
Aug 19, 2010 11.80 11.86 11.63 11.71 30,596 -0.21(-1.80%)
Aug 18, 2010 12.06 12.06 11.85 11.92 11,647 -0.13(-1.10%)
Aug 17, 2010 12.04 12.11 11.96 12.06 19,271 +0.21(+1.81%)
Aug 16, 2010 11.82 11.89 11.78 11.84 17,902 +0.02(+0.18%)
Aug 13, 2010 11.90 11.98 11.81 11.82 14,994 -0.03(-0.23%)
Aug 12, 2010 11.81 11.90 11.64 11.85 18,155 -0.03(-0.26%)
Aug 11, 2010 12.19 12.19 11.83 11.88 15,040 -0.54(-4.35%)
Aug 10, 2010 12.42 12.51 12.28 12.42 21,069 -0.21(-1.64%)
Aug 09, 2010 12.43 12.63 12.43 12.63 11,147 +0.15(+1.18%)
Aug 06, 2010 12.42 12.49 12.37 12.48 19,597 +0.01(+0.05%)
Aug 05, 2010 12.46 12.48 12.40 12.47 10,503 +0.05(+0.37%)
Aug 04, 2010 12.40 12.43 12.34 12.43 19,699 +0.09(+0.72%)
Aug 03, 2010 12.34 12.44 12.34 12.34 24,327 +0.00(+0.00%)
Aug 02, 2010 12.22 12.35 12.22 12.34 10,417 +0.33(+2.71%)
Jul 30, 2010 12.12 12.12 12.00 12.01 9,384 -0.36(-2.93%)
Jul 29, 2010 12.44 12.44 12.20 12.37 11,136 -0.09(-0.71%)
Jul 28, 2010 12.54 12.57 12.43 12.46 14,681 -0.10(-0.83%)
Jul 27, 2010 12.74 12.83 12.53 12.57 34,212 -0.17(-1.31%)
Jul 26, 2010 12.61 12.74 12.51 12.73 11,340 +0.09(+0.71%)
Jul 23, 2010 12.56 12.65 12.43 12.64 18,844 +0.16(+1.27%)
Jul 22, 2010 12.23 12.56 12.23 12.49 11,355 +0.40(+3.30%)
Jul 21, 2010 12.39 12.39 12.03 12.09 14,589 -0.20(-1.59%)
Jul 20, 2010 11.96 12.29 11.96 12.28 22,598 +0.25(+2.05%)
Jul 19, 2010 11.94 12.06 11.92 12.03 15,210 +0.11(+0.95%)
Jul 16, 2010 12.20 12.20 11.92 11.92 22,290 -0.28(-2.32%)
Jul 15, 2010 12.20 12.20 12.00 12.20 46,674 +0.11(+0.92%)
Jul 14, 2010 12.00 12.12 11.99 12.09 5,252 +0.04(+0.37%)
Jul 13, 2010 11.96 12.06 11.96 12.05 6,299 +0.12(+0.99%)
Jul 12, 2010 12.14 12.14 11.86 11.93 16,987 -0.24(-1.94%)
Jul 09, 2010 11.88 12.17 11.88 12.17 15,632 +0.22(+1.81%)
Jul 08, 2010 11.90 11.95 11.84 11.95 27,624 +0.06(+0.54%)
Jul 07, 2010 11.50 11.89 11.47 11.89 20,451 +0.54(+4.76%)
Jul 06, 2010 11.72 11.72 11.31 11.35 34,799 +0.14(+1.29%)
Jul 02, 2010 11.13 11.26 11.01 11.20 22,605 +0.20(+1.78%)
Jul 01, 2010 10.91 11.04 10.68 11.01 17,683 +0.21(+1.99%)
Jun 30, 2010 10.75 11.02 10.75 10.79 12,973 -0.04(-0.34%)
Jun 29, 2010 11.19 11.19 10.82 10.83 20,651 -0.71(-6.15%)
Jun 25, 2010 11.44 11.55 11.27 11.54 13,810 +0.16(+1.43%)
Jun 24, 2010 11.61 11.61 11.37 11.38 5,758 -0.34(-2.93%)
Jun 23, 2010 11.60 11.79 11.48 11.72 39,149 +0.14(+1.24%)
Jun 22, 2010 11.99 11.99 11.56 11.58 239,892 -0.31(-2.61%)
Jun 21, 2010 12.03 12.20 11.84 11.89 28,947 +0.04(+0.36%)
Jun 18, 2010 11.85 11.86 11.77 11.84 26,714 +0.08(+0.72%)
Jun 17, 2010 11.72 11.89 11.70 11.76 28,448 +0.04(+0.31%)
Jun 16, 2010 11.56 11.80 11.56 11.72 15,273 -0.08(-0.66%)
Jun 15, 2010 11.27 11.83 11.27 11.80 19,743 +0.53(+4.72%)
Jun 14, 2010 11.35 11.51 11.27 11.27 22,374 +0.07(+0.59%)
Jun 11, 2010 10.96 11.20 10.96 11.20 20,553 +0.23(+2.07%)
Jun 10, 2010 10.80 11.03 10.61 10.98 21,598 +0.62(+5.94%)
Jun 09, 2010 10.40 10.62 10.32 10.36 12,671 -0.06(-0.57%)
Jun 08, 2010 10.43 10.51 10.27 10.42 20,959 -0.01(-0.06%)
Jun 07, 2010 10.78 10.78 10.43 10.43 24,465 -0.23(-2.19%)
Jun 04, 2010 10.86 11.09 10.66 10.66 62,233 -0.43(-3.84%)
Jun 03, 2010 11.06 11.17 10.96 11.09 10,479 +0.13(+1.20%)
Jun 02, 2010 10.81 10.97 10.64 10.95 25,084 +0.20(+1.83%)
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.