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 (%)
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%)
Jun 01, 2010 10.89 11.13 10.76 10.76 21,421 -0.38(-3.41%)
May 28, 2010 11.19 11.18 11.02 11.14 19,164 -0.06(-0.51%)
May 27, 2010 10.89 11.22 10.89 11.19 37,948 +0.61(+5.73%)
May 26, 2010 10.97 10.97 10.57 10.59 23,751 -0.13(-1.23%)
May 25, 2010 10.57 10.72 10.27 10.72 64,660 -0.10(-0.95%)
May 24, 2010 11.12 11.12 10.82 10.82 46,312 -0.26(-2.38%)
May 21, 2010 10.68 11.28 10.68 11.09 37,133 +0.16(+1.42%)
May 20, 2010 10.98 11.09 10.65 10.93 44,676 -0.29(-2.56%)
May 19, 2010 11.24 11.24 10.98 11.22 29,227 -0.02(-0.20%)
May 18, 2010 11.79 11.79 11.22 11.24 18,192 -0.29(-2.54%)
May 17, 2010 11.93 11.93 11.31 11.53 70,282 -0.31(-2.66%)
May 14, 2010 12.28 12.28 11.75 11.85 39,932 -0.31(-2.53%)
May 13, 2010 12.52 12.52 12.12 12.15 60,001 -0.26(-2.12%)
May 12, 2010 12.58 12.58 12.37 12.42 38,580 +0.11(+0.90%)
May 11, 2010 12.34 12.44 12.24 12.31 18,984 -0.30(-2.42%)
May 10, 2010 12.56 12.75 12.43 12.61 57,980 +0.85(+7.25%)
May 07, 2010 11.85 12.34 11.47 11.76 183,521 -0.30(-2.49%)
May 06, 2010 12.51 12.61 11.70 12.06 56,009 -0.51(-4.02%)
May 05, 2010 12.66 12.91 12.55 12.56 27,632 -0.53(-4.06%)
May 04, 2010 13.48 13.48 13.03 13.10 63,226 -0.68(-4.91%)
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.