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 (%)
Dec 31, 2010 11.72 11.86 11.72 11.82 19,187 +0.02(+0.13%)
Dec 30, 2010 11.69 11.86 11.69 11.80 32,042 +0.03(+0.25%)
Dec 29, 2010 11.76 11.81 11.72 11.77 27,492 +0.12(+1.07%)
Dec 28, 2010 11.78 11.78 11.59 11.65 27,471 -0.08(-0.70%)
Dec 27, 2010 11.61 11.81 11.59 11.73 30,601 -0.03(-0.25%)
Dec 23, 2010 11.71 11.80 11.67 11.76 32,920 -0.04(-0.38%)
Dec 22, 2010 11.84 11.84 11.74 11.81 14,174 +0.00(+0.00%)
Dec 21, 2010 11.66 11.86 11.66 11.81 18,326 +0.15(+1.28%)
Dec 20, 2010 11.81 11.81 11.61 11.66 14,088 -0.02(-0.20%)
Dec 17, 2010 11.86 11.86 11.64 11.68 21,230 -0.08(-0.69%)
Dec 16, 2010 11.86 11.86 11.63 11.76 25,712 +0.08(+0.70%)
Dec 15, 2010 11.81 11.92 11.66 11.68 21,169 -0.18(-1.53%)
Dec 14, 2010 11.97 11.98 11.83 11.86 26,067 +0.03(+0.28%)
Dec 13, 2010 11.85 11.95 11.83 11.83 26,809 -0.02(-0.19%)
Dec 10, 2010 11.72 11.85 11.72 11.85 18,000 +0.14(+1.24%)
Dec 09, 2010 11.62 11.71 11.61 11.70 19,385 +0.09(+0.79%)
Dec 08, 2010 11.47 11.66 11.47 11.61 48,182 +0.01(+0.06%)
Dec 07, 2010 11.69 11.76 11.56 11.61 33,454 -0.07(-0.63%)
Dec 06, 2010 11.60 11.72 11.57 11.68 26,736 +0.07(+0.57%)
Dec 03, 2010 11.32 11.63 11.32 11.61 16,094 +0.15(+1.29%)
Dec 02, 2010 11.16 11.47 11.16 11.47 13,981 +0.27(+2.44%)
Dec 01, 2010 11.10 11.26 11.10 11.19 20,600 +0.20(+1.82%)
Nov 30, 2010 11.14 11.14 10.97 10.99 57,901 -0.22(-1.98%)
Nov 29, 2010 11.33 11.33 11.03 11.21 39,987 -0.18(-1.56%)
Nov 26, 2010 11.44 11.47 11.39 11.39 6,176 -0.13(-1.15%)
Nov 24, 2010 11.62 11.52 11.52 11.52 30,893 +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 23,385 -0.19(-1.62%)
Nov 19, 2010 11.85 11.85 11.67 11.85 12,150 +0.07(+0.56%)
Nov 18, 2010 11.83 11.83 11.75 11.78 16,907 +0.20(+1.72%)
Nov 17, 2010 11.72 11.72 11.53 11.58 16,796 -0.20(-1.69%)
Nov 16, 2010 12.11 12.11 11.74 11.78 18,223 -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 26,943 -0.30(-2.44%)
Nov 11, 2010 12.64 12.64 12.37 12.42 12,256 -0.32(-2.53%)
Nov 10, 2010 12.83 12.83 12.57 12.74 8,068 +0.01(+0.09%)
Nov 09, 2010 13.11 13.11 12.73 12.73 14,290 -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 9,170 -0.10(-0.75%)
Nov 04, 2010 13.00 13.02 12.90 13.02 21,602 +0.23(+1.79%)
Nov 03, 2010 12.66 12.79 12.56 12.79 18,245 +0.10(+0.80%)
Nov 02, 2010 12.51 12.72 12.51 12.69 10,394 +0.28(+2.26%)
Nov 01, 2010 12.57 12.58 12.32 12.41 10,695 -0.13(-1.04%)
Oct 29, 2010 12.63 12.63 12.51 12.54 18,429 -0.19(-1.51%)
Oct 28, 2010 12.94 12.94 12.66 12.73 9,320 +0.04(+0.29%)
Oct 27, 2010 12.71 12.75 12.54 12.69 34,535 -0.16(-1.27%)
Oct 25, 2010 12.68 12.94 12.68 12.85 36,954 +0.14(+1.11%)
Oct 22, 2010 12.83 12.83 12.65 12.71 16,349 +0.07(+0.58%)
Oct 21, 2010 12.77 12.85 12.54 12.64 30,362 -0.18(-1.37%)
Oct 20, 2010 12.71 12.89 12.71 12.82 26,269 +0.22(+1.72%)
Oct 19, 2010 13.04 13.04 12.51 12.60 38,698 -0.56(-4.25%)
Oct 18, 2010 13.03 13.19 13.03 13.16 18,759 +0.08(+0.60%)
Oct 15, 2010 13.31 13.36 13.06 13.08 25,029 -0.14(-1.04%)
Oct 14, 2010 13.18 13.43 13.13 13.22 76,296 +0.09(+0.67%)
Oct 13, 2010 13.17 13.19 13.11 13.13 15,301 +0.16(+1.21%)
Oct 12, 2010 13.08 13.08 12.87 12.97 14,106 -0.10(-0.78%)
Oct 11, 2010 12.95 13.13 12.95 13.08 12,269 +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 12,533 +0.03(+0.20%)
Oct 06, 2010 12.91 12.92 12.76 12.82 14,684 -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 21,575 -0.19(-1.51%)
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.