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 31, 2013 7.619 7.660 7.554 7.595 0 -0.02(-0.22%)
Jul 30, 2013 7.660 7.668 7.611 7.611 0 +0.03(+0.43%)
Jul 29, 2013 7.603 7.603 7.563 7.579 0 -0.07(-0.85%)
Jul 26, 2013 7.579 7.668 7.579 7.644 0 -0.06(-0.74%)
Jul 25, 2013 7.644 7.708 7.559 7.701 0 -0.02(-0.23%)
Jul 24, 2013 7.709 7.782 7.709 7.719 0 +0.02(+0.23%)
Jul 23, 2013 7.725 7.782 7.676 7.701 0 -0.01(-0.11%)
Jul 22, 2013 7.715 7.742 7.693 7.709 0 +0.04(+0.53%)
Jul 19, 2013 7.571 7.668 7.571 7.668 0 +0.06(+0.77%)
Jul 18, 2013 7.546 7.619 7.489 7.610 0 +0.06(+0.84%)
Jul 17, 2013 7.636 7.636 7.546 7.546 7,705 -0.03(-0.43%)
Jul 16, 2013 7.554 7.627 7.549 7.579 0 +0.02(+0.32%)
Jul 15, 2013 7.408 7.554 7.408 7.554 0 +0.14(+1.87%)
Jul 12, 2013 7.399 7.416 7.334 7.416 0 -0.01(-0.11%)
Jul 11, 2013 7.342 7.456 7.326 7.424 0 +0.17(+2.33%)
Jul 10, 2013 7.220 7.269 7.200 7.255 0 -0.01(-0.20%)
Jul 09, 2013 7.228 7.285 7.220 7.269 0 +0.05(+0.68%)
Jul 08, 2013 7.204 7.236 7.178 7.220 0 +0.11(+1.61%)
Jul 05, 2013 7.082 7.171 7.073 7.106 0 +0.03(+0.46%)
Jul 03, 2013 7.057 7.106 6.927 7.073 0 -0.07(-1.03%)
Jul 02, 2013 7.130 7.236 7.114 7.147 0 +0.00(+0.00%)
Jul 01, 2013 7.114 7.179 7.098 7.147 0 +0.02(+0.33%)
Jun 28, 2013 7.098 7.147 7.073 7.123 21,316 +0.14(+2.00%)
Jun 26, 2013 7.016 7.041 6.954 6.984 0 +0.15(+2.22%)
Jun 25, 2013 6.837 6.849 6.796 6.832 0 +0.09(+1.34%)
Jun 24, 2013 6.814 6.814 6.629 6.742 0 -0.23(-3.35%)
Jun 21, 2013 7.056 7.056 6.911 6.975 13,970 +0.02(+0.23%)
Jun 20, 2013 7.120 7.120 6.879 6.959 0 -0.25(-3.46%)
Jun 19, 2013 7.362 7.362 7.209 7.209 0 -0.19(-2.62%)
Jun 18, 2013 7.402 7.418 7.369 7.403 0 +0.09(+1.22%)
Jun 17, 2013 7.273 7.386 7.273 7.314 0 +0.22(+3.06%)
Jun 14, 2013 7.185 7.185 7.096 7.096 0 -0.12(-1.67%)
Jun 13, 2013 7.104 7.232 7.080 7.217 11,007 +0.17(+2.35%)
Jun 12, 2013 7.128 7.338 7.048 7.052 13,082 -0.03(-0.40%)
Jun 11, 2013 7.120 7.153 7.039 7.080 3,016 -0.17(-2.34%)
Jun 10, 2013 7.185 7.249 7.185 7.249 0 +0.12(+1.64%)
Jun 07, 2013 7.032 7.161 7.032 7.133 0 +0.07(+0.97%)
Jun 06, 2013 7.024 7.064 6.951 7.064 0 -0.03(-0.45%)
Jun 05, 2013 7.185 7.185 7.016 7.096 0 -0.14(-2.00%)
Jun 04, 2013 7.282 7.330 7.219 7.241 0 -0.03(-0.44%)
Jun 03, 2013 7.265 7.290 7.177 7.273 20,092 +0.02(+0.33%)
May 31, 2013 7.330 7.346 7.201 7.249 23,659 -0.19(-2.49%)
May 30, 2013 7.451 7.475 7.373 7.435 0 +0.06(+0.87%)
May 29, 2013 7.322 7.398 7.306 7.370 42,449 +0.15(+2.12%)
May 28, 2013 7.322 7.322 7.193 7.217 16,068 -0.05(-0.70%)
May 24, 2013 7.048 7.268 7.048 7.268 0 +0.17(+2.42%)
May 23, 2013 7.040 7.145 6.943 7.096 0 -0.15(-2.11%)
May 22, 2013 7.523 7.538 7.249 7.249 0 -0.33(-4.34%)
May 21, 2013 7.547 7.973 7.523 7.578 0 +0.08(+1.05%)
May 20, 2013 7.386 7.515 7.346 7.499 0 +0.17(+2.31%)
May 17, 2013 7.290 7.345 7.269 7.330 0 +0.03(+0.43%)
May 16, 2013 7.290 7.338 7.282 7.299 11,466 -0.02(-0.32%)
May 15, 2013 7.225 7.354 7.225 7.322 0 +0.21(+3.01%)
May 13, 2013 7.088 7.161 7.088 7.108 0 +0.01(+0.16%)
May 10, 2013 7.085 7.112 7.056 7.096 0 +0.06(+0.80%)
May 09, 2013 7.072 7.087 6.969 7.040 0 -0.06(-0.90%)
May 08, 2013 6.975 7.104 6.975 7.104 0 +0.14(+1.95%)
May 07, 2013 6.992 7.032 6.943 6.967 0 +0.02(+0.31%)
May 06, 2013 6.903 6.992 6.903 6.946 0 +0.04(+0.63%)
May 03, 2013 6.927 6.935 6.895 6.903 0 +0.04(+0.59%)
May 02, 2013 6.887 6.943 6.822 6.863 0 +0.00(+0.00%)
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.