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 (%)
Jan 31, 2012 7.311 7.311 7.179 7.195 9,124 -0.08(-1.07%)
Jan 30, 2012 7.296 7.334 7.234 7.272 15,685 -0.15(-2.05%)
Jan 27, 2012 7.280 7.435 7.280 7.424 44,457 +0.23(+3.19%)
Jan 26, 2012 7.296 7.296 7.188 7.195 8,047 -0.02(-0.30%)
Jan 25, 2012 7.047 7.218 7.047 7.217 39,126 +0.11(+1.62%)
Jan 24, 2012 7.148 7.148 7.050 7.102 23,563 -0.06(-0.89%)
Jan 23, 2012 7.241 7.280 7.133 7.165 34,916 -0.02(-0.30%)
Jan 20, 2012 7.195 7.202 7.140 7.187 12,484 -0.03(-0.43%)
Jan 19, 2012 7.350 7.357 7.181 7.218 10,860 -0.05(-0.75%)
Jan 18, 2012 7.117 7.282 7.117 7.272 9,704 +0.17(+2.41%)
Jan 17, 2012 7.094 7.203 7.079 7.101 18,661 +0.10(+1.43%)
Jan 13, 2012 7.110 7.127 6.978 7.001 10,951 -0.22(-3.01%)
Jan 12, 2012 7.172 7.257 7.094 7.218 21,432 +0.09(+1.20%)
Jan 11, 2012 6.978 7.156 6.975 7.133 23,209 +0.27(+3.98%)
Jan 10, 2012 6.892 6.908 6.839 6.860 9,983 +0.11(+1.70%)
Jan 09, 2012 6.683 6.745 6.683 6.745 5,618 +0.12(+1.87%)
Jan 06, 2012 6.660 6.675 6.621 6.621 6,525 -0.06(-0.88%)
Jan 05, 2012 6.706 6.706 6.652 6.680 10,208 -0.10(-1.53%)
Jan 04, 2012 6.784 6.815 6.730 6.784 84,096 +0.16(+2.46%)
Dec 30, 2011 6.637 6.683 6.590 6.621 176,741 +0.06(+0.95%)
Dec 29, 2011 6.505 6.588 6.505 6.559 92,631 +0.02(+0.24%)
Dec 28, 2011 6.497 6.544 6.443 6.544 403,703 -0.03(-0.47%)
Dec 27, 2011 6.621 6.621 6.568 6.575 37,978 -0.06(-0.93%)
Dec 23, 2011 6.629 6.675 6.598 6.637 33,563 +0.14(+2.15%)
Dec 21, 2011 6.458 6.535 6.435 6.497 108,702 -0.07(-1.06%)
Dec 20, 2011 6.396 6.567 6.396 6.567 70,341 +0.27(+4.31%)
Dec 19, 2011 6.520 6.590 6.295 6.295 41,163 -0.11(-1.75%)
Dec 16, 2011 6.405 6.481 6.368 6.408 61,878 +0.00(+0.04%)
Dec 15, 2011 6.473 6.473 6.390 6.405 24,379 +0.03(+0.47%)
Dec 14, 2011 6.488 6.489 6.375 6.375 32,950 -0.14(-2.09%)
Dec 13, 2011 6.715 6.722 6.488 6.511 42,527 -0.11(-1.60%)
Dec 12, 2011 6.715 6.715 6.571 6.617 34,738 -0.25(-3.63%)
Dec 09, 2011 6.775 6.881 6.775 6.866 37,548 +0.18(+2.71%)
Dec 08, 2011 6.866 6.866 6.677 6.684 18,638 -0.29(-4.11%)
Dec 07, 2011 6.843 6.971 6.843 6.971 31,368 +0.10(+1.39%)
Dec 06, 2011 6.918 6.918 6.835 6.875 24,597 -0.08(-1.16%)
Dec 05, 2011 7.009 7.054 6.918 6.956 16,744 +0.04(+0.59%)
Dec 02, 2011 6.987 7.009 6.907 6.915 27,892 -0.05(-0.69%)
Dec 01, 2011 6.956 7.024 6.933 6.964 11,641 -0.08(-1.07%)
Nov 30, 2011 6.858 7.039 6.850 7.039 25,265 +0.44(+6.63%)
Nov 29, 2011 6.639 6.640 6.579 6.602 15,612 +0.00(+0.00%)
Nov 28, 2011 6.602 6.669 6.568 6.602 51,414 +0.14(+2.10%)
Nov 25, 2011 6.390 6.526 6.390 6.466 52,147 -0.02(-0.23%)
Nov 23, 2011 6.564 6.564 6.451 6.481 23,681 -0.13(-1.94%)
Nov 22, 2011 6.556 6.654 6.526 6.609 18,088 -0.01(-0.11%)
Nov 21, 2011 6.692 6.700 6.542 6.617 46,759 -0.17(-2.56%)
Nov 18, 2011 6.805 6.866 6.767 6.790 21,962 +0.01(+0.11%)
Nov 17, 2011 6.866 6.931 6.772 6.783 21,420 -0.09(-1.32%)
Nov 16, 2011 6.866 6.971 6.866 6.873 31,427 -0.10(-1.41%)
Nov 15, 2011 7.047 7.047 6.926 6.971 44,561 -0.08(-1.07%)
Nov 14, 2011 7.167 7.167 7.016 7.047 8,604 -0.18(-2.51%)
Nov 11, 2011 7.099 7.243 7.092 7.228 10,701 +0.21(+3.01%)
Nov 10, 2011 7.137 7.137 6.964 7.016 3,727 +0.04(+0.63%)
Nov 09, 2011 7.107 7.137 6.949 6.972 33,590 -0.35(-4.73%)
Nov 08, 2011 7.348 7.348 7.198 7.318 18,997 -0.06(-0.75%)
Nov 07, 2011 7.303 7.416 7.265 7.373 8,778 +0.09(+1.27%)
Nov 04, 2011 7.198 7.371 7.184 7.281 16,478 -0.03(-0.41%)
Nov 03, 2011 7.288 7.311 7.130 7.311 19,075 +0.09(+1.25%)
Nov 02, 2011 7.167 7.273 7.152 7.220 13,725 +0.14(+1.92%)
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.