Global Clean Energy Ishares ETF (NQ: ICLN )

22.97 USD -0.33 (-1.42%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.440 9.440 9.270 9.270 17,605 -0.39(-4.04%)
Sep 29, 2011 9.720 9.820 9.450 9.660 52,404 +0.09(+0.94%)
Sep 28, 2011 9.890 10.03 9.560 9.570 87,951 -0.31(-3.14%)
Sep 27, 2011 10.16 10.16 9.880 9.880 29,985 +0.16(+1.65%)
Sep 26, 2011 9.680 9.749 9.440 9.720 39,879 +0.05(+0.52%)
Sep 23, 2011 9.410 9.700 9.400 9.670 13,934 +0.18(+1.90%)
Sep 22, 2011 9.560 9.699 9.370 9.490 20,833 -0.42(-4.24%)
Sep 21, 2011 10.33 10.45 9.900 9.910 118,357 -0.43(-4.16%)
Sep 20, 2011 10.73 10.73 10.34 10.34 24,152 -0.48(-4.44%)
Sep 19, 2011 10.86 10.90 10.57 10.82 54,042 -0.30(-2.70%)
Sep 16, 2011 11.45 11.45 11.10 11.12 18,486 -0.27(-2.37%)
Sep 15, 2011 11.59 11.59 11.36 11.39 6,500 -0.04(-0.35%)
Sep 14, 2011 11.27 11.51 11.11 11.43 40,997 +0.20(+1.78%)
Sep 13, 2011 11.08 11.29 11.08 11.23 24,257 +0.13(+1.17%)
Sep 12, 2011 10.77 11.32 10.77 11.10 37,600 -0.16(-1.38%)
Sep 09, 2011 11.63 11.63 11.17 11.26 40,237 -0.58(-4.94%)
Sep 08, 2011 12.07 12.16 11.80 11.84 15,482 -0.35(-2.87%)
Sep 07, 2011 12.02 12.23 12.02 12.19 26,671 +0.32(+2.70%)
Sep 06, 2011 11.93 11.96 11.75 11.87 26,200 -0.49(-3.96%)
Sep 02, 2011 12.62 12.62 12.34 12.36 47,742 -0.56(-4.33%)
Sep 01, 2011 13.19 13.19 12.87 12.92 9,710 -0.30(-2.27%)
Aug 31, 2011 13.28 13.34 13.07 13.22 65,754 +0.00(+0.00%)
Aug 30, 2011 13.25 13.25 13.00 13.22 19,336 -0.05(-0.38%)
Aug 29, 2011 12.96 13.27 12.96 13.27 9,322 +0.52(+4.08%)
Aug 26, 2011 12.50 12.84 12.36 12.75 5,281 +0.33(+2.66%)
Aug 25, 2011 12.59 12.59 12.40 12.42 5,383 -0.24(-1.90%)
Aug 24, 2011 12.50 12.66 12.37 12.66 8,641 +0.19(+1.52%)
Aug 23, 2011 11.99 12.54 11.96 12.47 29,083 +0.57(+4.79%)
Aug 22, 2011 12.13 12.16 11.90 11.90 28,698 +0.04(+0.34%)
Aug 19, 2011 12.14 12.35 11.86 11.86 121,338 -0.42(-3.42%)
Aug 18, 2011 12.75 12.75 12.24 12.28 21,982 -0.84(-6.40%)
Aug 17, 2011 13.28 13.29 12.98 13.12 16,429 +0.08(+0.61%)
Aug 16, 2011 13.22 13.22 12.93 13.04 47,065 -0.24(-1.81%)
Aug 15, 2011 13.02 13.30 13.01 13.28 7,685 +0.51(+3.99%)
Aug 12, 2011 13.06 13.06 12.74 12.77 12,693 -0.10(-0.78%)
Aug 11, 2011 12.15 12.93 12.15 12.87 52,593 +0.79(+6.54%)
Aug 10, 2011 12.30 12.50 11.97 12.08 14,907 -0.35(-2.82%)
Aug 09, 2011 12.16 12.43 11.79 12.43 32,548 +0.65(+5.50%)
Aug 08, 2011 12.24 12.33 11.65 11.78 65,104 -1.15(-8.88%)
Aug 05, 2011 13.14 13.28 12.50 12.93 42,964 -0.03(-0.23%)
Aug 04, 2011 13.62 13.65 12.93 12.96 29,264 -1.05(-7.49%)
Aug 03, 2011 14.12 14.22 13.79 14.01 148,476 -0.09(-0.67%)
Aug 02, 2011 14.40 14.43 14.10 14.10 15,462 -0.48(-3.26%)
Aug 01, 2011 15.02 15.02 14.46 14.58 8,532 -0.09(-0.61%)
Jul 29, 2011 14.43 14.75 14.40 14.67 64,087 -0.04(-0.27%)
Jul 28, 2011 14.79 14.83 14.56 14.71 18,822 -0.05(-0.34%)
Jul 27, 2011 15.20 15.20 14.69 14.76 23,522 -0.48(-3.15%)
Jul 26, 2011 15.32 15.32 15.24 15.24 4,259 -0.01(-0.07%)
Jul 25, 2011 15.33 15.39 15.21 15.25 5,786 -0.30(-1.93%)
Jul 22, 2011 15.55 15.56 15.35 15.55 24,010 +0.20(+1.33%)
Jul 21, 2011 15.14 15.38 15.14 15.35 11,173 +0.22(+1.43%)
Jul 20, 2011 15.02 15.21 15.01 15.13 28,635 +0.21(+1.41%)
Jul 19, 2011 14.67 14.98 14.67 14.92 15,119 +0.31(+2.12%)
Jul 18, 2011 14.86 14.86 14.50 14.61 11,794 -0.31(-2.08%)
Jul 15, 2011 14.87 14.92 14.76 14.92 22,492 +0.12(+0.81%)
Jul 14, 2011 15.15 15.15 14.80 14.80 57,024 -0.21(-1.43%)
Jul 13, 2011 14.88 15.18 14.88 15.01 13,040 +0.23(+1.58%)
Jul 12, 2011 14.96 14.96 14.69 14.78 33,734 -0.32(-2.09%)
Jul 11, 2011 15.30 15.42 15.07 15.10 88,572 -0.57(-3.66%)
Jul 08, 2011 15.70 15.70 15.50 15.67 14,256 -0.28(-1.76%)
Jul 07, 2011 16.02 16.02 15.84 15.95 6,548 +0.08(+0.49%)
Jul 06, 2011 15.95 15.99 15.82 15.87 102,625 -0.29(-1.81%)
Jul 05, 2011 16.16 16.30 16.15 16.17 10,516 -0.16(-1.01%)
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.