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 (%)
Nov 30, 2010 11.14 11.14 10.97 10.99 57,903 -0.22(-1.98%)
Nov 29, 2010 11.33 11.33 11.03 11.21 39,989 -0.18(-1.56%)
Nov 26, 2010 11.44 11.47 11.39 11.39 6,177 -0.13(-1.15%)
Nov 24, 2010 11.62 11.52 11.52 11.52 30,895 +0.10(+0.84%)
Nov 23, 2010 11.46 11.52 11.34 11.43 16,197 -0.23(-1.97%)
Nov 22, 2010 11.85 11.85 11.55 11.66 23,386 -0.19(-1.62%)
Nov 19, 2010 11.85 11.85 11.67 11.85 12,151 +0.07(+0.57%)
Nov 18, 2010 11.83 11.83 11.75 11.78 16,908 +0.20(+1.72%)
Nov 17, 2010 11.72 11.72 11.53 11.58 16,797 -0.20(-1.69%)
Nov 16, 2010 12.11 12.11 11.74 11.78 18,224 -0.35(-2.92%)
Nov 15, 2010 12.18 12.29 12.14 12.14 16,899 +0.02(+0.18%)
Nov 12, 2010 12.26 12.37 12.07 12.12 26,944 -0.30(-2.44%)
Nov 11, 2010 12.64 12.64 12.37 12.42 12,256 -0.32(-2.53%)
Nov 10, 2010 12.82 12.82 12.57 12.74 8,068 +0.01(+0.09%)
Nov 09, 2010 13.11 13.11 12.73 12.73 14,291 -0.20(-1.54%)
Nov 08, 2010 12.85 12.98 12.85 12.93 11,895 +0.01(+0.07%)
Nov 05, 2010 13.05 13.05 12.86 12.92 9,171 -0.10(-0.75%)
Nov 04, 2010 12.99 13.02 12.90 13.02 21,603 +0.23(+1.79%)
Nov 03, 2010 12.66 12.79 12.56 12.79 18,246 +0.10(+0.80%)
Nov 02, 2010 12.51 12.72 12.51 12.69 10,395 +0.28(+2.26%)
Nov 01, 2010 12.57 12.58 12.31 12.41 10,695 -0.13(-1.04%)
Oct 29, 2010 12.63 12.63 12.51 12.54 18,430 -0.19(-1.51%)
Oct 28, 2010 12.94 12.94 12.66 12.73 9,321 +0.04(+0.29%)
Oct 27, 2010 12.71 12.75 12.54 12.69 34,537 -0.16(-1.27%)
Oct 25, 2010 12.68 12.94 12.68 12.85 36,956 +0.14(+1.11%)
Oct 22, 2010 12.83 12.83 12.65 12.71 16,350 +0.07(+0.58%)
Oct 21, 2010 12.77 12.85 12.54 12.64 30,363 -0.18(-1.37%)
Oct 20, 2010 12.71 12.89 12.71 12.82 26,271 +0.22(+1.72%)
Oct 19, 2010 13.04 13.04 12.51 12.60 38,699 -0.56(-4.25%)
Oct 18, 2010 13.03 13.19 13.03 13.16 18,760 +0.08(+0.60%)
Oct 15, 2010 13.31 13.36 13.06 13.08 25,030 -0.14(-1.04%)
Oct 14, 2010 13.18 13.43 13.13 13.22 76,299 +0.09(+0.67%)
Oct 13, 2010 13.17 13.19 13.11 13.13 15,302 +0.16(+1.21%)
Oct 12, 2010 13.08 13.08 12.87 12.97 14,107 -0.10(-0.78%)
Oct 11, 2010 12.95 13.13 12.95 13.07 12,270 +0.21(+1.66%)
Oct 08, 2010 12.83 12.90 12.79 12.86 14,180 +0.01(+0.09%)
Oct 07, 2010 12.94 12.94 12.74 12.85 12,534 +0.03(+0.20%)
Oct 06, 2010 12.91 12.92 12.76 12.82 14,685 -0.02(-0.12%)
Oct 05, 2010 12.86 12.86 12.70 12.84 5,075 +0.34(+2.68%)
Oct 04, 2010 12.79 12.79 12.47 12.50 21,576 -0.19(-1.51%)
Oct 01, 2010 12.76 12.83 12.63 12.70 26,480 -0.07(-0.55%)
Sep 30, 2010 12.77 12.90 12.60 12.77 18,043 +0.16(+1.30%)
Sep 29, 2010 12.57 12.71 12.42 12.60 52,754 +0.04(+0.29%)
Sep 28, 2010 12.41 12.57 12.36 12.57 22,792 +0.17(+1.37%)
Sep 27, 2010 12.41 12.45 12.34 12.40 11,228 -0.05(-0.42%)
Sep 24, 2010 12.46 12.46 12.38 12.45 31,430 +0.24(+1.94%)
Sep 23, 2010 12.29 12.32 12.20 12.21 10,734 -0.04(-0.32%)
Sep 22, 2010 12.34 12.37 12.21 12.25 11,169 +0.03(+0.26%)
Sep 21, 2010 12.24 12.34 12.20 12.22 8,774 +0.01(+0.06%)
Sep 20, 2010 12.11 12.23 12.07 12.21 9,582 +0.09(+0.73%)
Sep 17, 2010 12.26 12.26 12.12 12.12 13,589 -0.12(-0.97%)
Sep 15, 2010 12.34 12.34 12.17 12.24 2,368 -0.13(-1.02%)
Sep 14, 2010 12.06 12.41 12.06 12.37 8,497 +0.18(+1.46%)
Sep 13, 2010 12.20 12.20 12.12 12.19 8,362 +0.16(+1.33%)
Sep 10, 2010 12.06 12.06 11.99 12.03 5,884 +0.02(+0.14%)
Sep 09, 2010 12.10 12.10 11.95 12.01 4,935 +0.03(+0.25%)
Sep 08, 2010 12.03 12.07 11.95 11.98 9,149 +0.06(+0.50%)
Sep 07, 2010 12.06 12.06 11.91 11.92 14,771 -0.19(-1.59%)
Sep 03, 2010 12.12 12.14 12.02 12.12 13,569 +0.11(+0.92%)
Sep 02, 2010 11.92 12.06 11.85 12.00 16,193 +0.16(+1.31%)
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.