Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.00 13.18 13.00 13.09 19,662 +0.04(+0.28%)
Feb 25, 2010 12.94 13.08 12.69 13.05 34,803 -0.06(-0.45%)
Feb 24, 2010 13.33 13.33 13.08 13.11 37,248 -0.11(-0.83%)
Feb 23, 2010 13.54 13.54 13.22 13.22 32,358 -0.42(-3.06%)
Feb 22, 2010 13.98 13.98 13.57 13.64 37,364 -0.13(-0.94%)
Feb 19, 2010 14.04 14.04 13.73 13.77 16,495 -0.28(-2.00%)
Feb 18, 2010 13.91 14.06 13.91 14.05 32,161 +0.04(+0.31%)
Feb 17, 2010 14.01 14.17 13.92 14.01 21,423 -0.15(-1.07%)
Feb 16, 2010 13.67 14.16 13.67 14.16 58,084 +0.48(+3.49%)
Feb 12, 2010 13.60 13.68 13.68 13.68 32,780 -0.03(-0.25%)
Feb 11, 2010 13.49 13.76 13.49 13.71 42,460 +0.15(+1.08%)
Feb 10, 2010 13.65 13.65 13.36 13.57 18,357 -0.32(-2.29%)
Feb 09, 2010 13.90 13.96 13.76 13.88 32,680 +0.40(+2.94%)
Feb 08, 2010 13.84 13.84 13.43 13.49 17,716 -0.34(-2.43%)
Feb 05, 2010 13.83 13.89 13.38 13.82 38,183 +0.05(+0.37%)
Feb 04, 2010 14.50 14.53 13.72 13.77 47,740 -0.87(-5.95%)
Feb 03, 2010 14.76 14.76 14.58 14.64 40,373 +0.00(+0.00%)
Feb 02, 2010 14.70 14.77 14.53 14.64 39,182 +0.10(+0.65%)
Feb 01, 2010 14.29 14.55 14.29 14.55 41,418 +0.46(+3.27%)
Jan 29, 2010 14.45 14.59 14.05 14.09 21,618 -0.35(-2.40%)
Jan 28, 2010 14.74 14.75 14.28 14.43 21,394 -0.12(-0.83%)
Jan 27, 2010 14.91 14.97 14.28 14.55 28,271 -0.27(-1.83%)
Jan 26, 2010 14.64 15.05 14.64 14.83 104,466 +0.00(+0.00%)
Jan 25, 2010 14.83 15.01 14.75 14.83 44,648 +0.18(+1.25%)
Jan 22, 2010 14.95 14.98 14.56 14.64 59,022 -0.56(-3.70%)
Jan 21, 2010 15.54 15.68 15.16 15.21 20,590 -0.32(-2.03%)
Jan 20, 2010 15.76 15.85 15.51 15.52 49,381 -0.64(-3.99%)
Jan 19, 2010 16.21 16.25 15.95 16.17 51,167 -0.10(-0.61%)
Jan 15, 2010 16.47 16.27 16.27 16.27 42,751 -0.44(-2.65%)
Jan 14, 2010 17.21 17.32 16.60 16.71 36,475 -0.46(-2.69%)
Jan 13, 2010 17.31 17.31 16.85 17.17 98,815 +0.12(+0.70%)
Jan 12, 2010 17.57 17.57 17.01 17.05 78,145 -0.53(-3.00%)
Jan 11, 2010 17.79 17.82 17.55 17.58 126,426 +0.11(+0.63%)
Jan 08, 2010 17.42 17.55 17.31 17.47 24,205 +0.15(+0.88%)
Jan 07, 2010 17.28 17.42 17.21 17.32 61,651 +0.04(+0.22%)
Jan 06, 2010 17.21 17.45 17.21 17.28 25,884 +0.15(+0.86%)
Jan 05, 2010 16.96 17.13 16.88 17.13 26,698 +0.45(+2.68%)
Jan 04, 2010 16.68 16.73 16.51 16.69 35,299 +0.39(+2.39%)
Dec 31, 2009 16.20 16.30 16.30 16.30 14,614 +0.03(+0.18%)
Dec 30, 2009 16.35 16.35 16.17 16.27 22,203 -0.02(-0.14%)
Dec 29, 2009 16.35 16.36 16.28 16.29 8,380 +0.07(+0.41%)
Dec 28, 2009 16.36 16.36 16.14 16.22 11,645 -0.07(-0.45%)
Dec 24, 2009 16.30 16.30 16.20 16.30 2,233 +0.16(+1.00%)
Dec 23, 2009 16.11 16.19 16.04 16.14 8,772 +0.06(+0.36%)
Dec 22, 2009 16.22 16.27 15.96 16.08 28,038 +0.10(+0.60%)
Dec 21, 2009 15.79 16.00 15.79 15.98 17,547 +0.12(+0.73%)
Dec 18, 2009 16.12 16.12 15.70 15.87 19,839 -0.15(-0.91%)
Dec 17, 2009 16.30 16.30 15.89 16.01 27,108 -0.35(-2.15%)
Dec 16, 2009 16.55 16.55 16.33 16.36 31,642 -0.06(-0.36%)
Dec 15, 2009 16.47 16.52 16.38 16.42 52,805 +0.08(+0.49%)
Dec 14, 2009 16.34 16.34 16.13 16.34 19,952 +0.26(+1.59%)
Dec 11, 2009 16.31 16.34 16.03 16.09 21,342 -0.01(-0.05%)
Dec 10, 2009 16.36 16.36 16.03 16.09 19,807 -0.10(-0.59%)
Dec 09, 2009 16.40 16.40 16.03 16.19 40,739 -0.11(-0.65%)
Dec 08, 2009 16.41 16.49 16.24 16.29 22,914 -0.25(-1.52%)
Dec 07, 2009 16.19 16.61 16.19 16.55 26,065 +0.48(+3.01%)
Dec 04, 2009 16.33 16.33 16.01 16.06 57,901 -0.04(-0.27%)
Dec 03, 2009 16.11 16.30 15.99 16.11 80,616 +0.01(+0.09%)
Dec 02, 2009 15.93 16.09 15.93 16.09 26,866 +0.06(+0.37%)
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.