Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.076 7.076 6.949 6.949 23,486 -0.29(-4.04%)
Sep 29, 2011 7.286 7.361 7.084 7.241 69,910 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.166 7.174 117,332 -0.23(-3.14%)
Sep 27, 2011 7.616 7.616 7.406 7.406 40,001 +0.12(+1.65%)
Sep 26, 2011 7.256 7.308 7.076 7.286 53,201 +0.04(+0.52%)
Sep 23, 2011 7.054 7.271 7.046 7.249 18,588 +0.13(+1.90%)
Sep 22, 2011 7.166 7.270 7.024 7.114 27,792 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.421 7.428 157,895 -0.32(-4.16%)
Sep 20, 2011 8.043 8.043 7.751 7.751 32,220 -0.36(-4.44%)
Sep 19, 2011 8.141 8.171 7.922 8.111 72,095 -0.22(-2.70%)
Sep 16, 2011 8.583 8.583 8.320 8.335 24,661 -0.20(-2.37%)
Sep 15, 2011 8.684 8.684 8.515 8.538 8,671 -0.03(-0.35%)
Sep 14, 2011 8.448 8.628 8.328 8.568 54,692 +0.15(+1.78%)
Sep 13, 2011 8.305 8.466 8.305 8.418 32,360 +0.10(+1.17%)
Sep 12, 2011 8.073 8.485 8.073 8.320 50,160 -0.12(-1.38%)
Sep 09, 2011 8.718 8.718 8.373 8.437 53,678 -0.44(-4.94%)
Sep 08, 2011 9.048 9.115 8.845 8.875 20,653 -0.26(-2.87%)
Sep 07, 2011 9.010 9.167 9.010 9.137 35,580 +0.24(+2.70%)
Sep 06, 2011 8.943 8.963 8.808 8.898 34,952 -0.37(-3.96%)
Sep 02, 2011 9.460 9.460 9.250 9.265 63,690 -0.42(-4.33%)
Sep 01, 2011 9.887 9.887 9.647 9.685 12,953 -0.22(-2.27%)
Aug 31, 2011 9.955 9.996 9.797 9.910 87,720 +0.00(+0.00%)
Aug 30, 2011 9.932 9.932 9.745 9.910 25,795 -0.04(-0.38%)
Aug 29, 2011 9.715 9.947 9.715 9.947 12,436 +0.39(+4.08%)
Aug 26, 2011 9.370 9.625 9.266 9.557 7,045 +0.25(+2.66%)
Aug 25, 2011 9.437 9.437 9.295 9.310 7,181 -0.18(-1.90%)
Aug 24, 2011 9.370 9.490 9.272 9.490 11,527 +0.14(+1.52%)
Aug 23, 2011 8.988 9.400 8.965 9.347 38,798 +0.43(+4.79%)
Aug 22, 2011 9.093 9.115 8.920 8.920 38,285 +0.03(+0.34%)
Aug 19, 2011 9.100 9.260 8.890 8.890 161,872 -0.31(-3.42%)
Aug 18, 2011 9.557 9.557 9.175 9.205 29,325 -0.63(-6.40%)
Aug 17, 2011 9.955 9.964 9.730 9.835 21,917 +0.06(+0.61%)
Aug 16, 2011 9.910 9.910 9.692 9.775 62,787 -0.18(-1.81%)
Aug 15, 2011 9.760 9.970 9.753 9.955 10,252 +0.38(+3.99%)
Aug 12, 2011 9.790 9.790 9.550 9.572 16,933 -0.07(-0.78%)
Aug 11, 2011 9.107 9.695 9.107 9.647 70,162 +0.59(+6.54%)
Aug 10, 2011 9.220 9.371 8.973 9.055 19,886 -0.26(-2.82%)
Aug 09, 2011 9.115 9.317 8.838 9.317 43,421 +0.49(+5.50%)
Aug 08, 2011 9.175 9.242 8.733 8.832 86,852 -0.86(-8.88%)
Aug 05, 2011 9.850 9.955 9.368 9.692 57,316 -0.02(-0.23%)
Aug 04, 2011 10.21 10.23 9.692 9.715 39,040 -0.79(-7.49%)
Aug 03, 2011 10.58 10.66 10.34 10.50 198,076 -0.07(-0.67%)
Aug 02, 2011 10.79 10.82 10.57 10.57 20,627 -0.36(-3.26%)
Aug 01, 2011 11.26 11.26 10.84 10.93 11,382 -0.07(-0.61%)
Jul 29, 2011 10.82 11.06 10.79 11.00 85,496 -0.03(-0.27%)
Jul 28, 2011 11.09 11.12 10.91 11.03 25,109 -0.04(-0.34%)
Jul 27, 2011 11.39 11.39 11.01 11.06 31,379 -0.36(-3.15%)
Jul 26, 2011 11.48 11.48 11.42 11.42 5,681 -0.01(-0.07%)
Jul 25, 2011 11.49 11.54 11.40 11.43 7,718 -0.22(-1.93%)
Jul 22, 2011 11.66 11.66 11.50 11.66 32,030 +0.15(+1.33%)
Jul 21, 2011 11.35 11.53 11.35 11.50 14,905 +0.16(+1.43%)
Jul 20, 2011 11.26 11.40 11.25 11.34 38,200 +0.16(+1.41%)
Jul 19, 2011 11.00 11.23 11.00 11.18 20,169 +0.23(+2.12%)
Jul 18, 2011 11.14 11.14 10.87 10.95 15,733 -0.23(-2.08%)
Jul 15, 2011 11.15 11.18 11.07 11.18 30,005 +0.09(+0.81%)
Jul 14, 2011 11.36 11.36 11.09 11.09 76,073 -0.16(-1.43%)
Jul 13, 2011 11.15 11.38 11.15 11.25 17,396 +0.18(+1.58%)
Jul 12, 2011 11.21 11.21 11.01 11.08 45,003 -0.24(-2.09%)
Jul 11, 2011 11.47 11.56 11.30 11.32 118,160 -0.43(-3.66%)
Jul 08, 2011 11.77 11.77 11.62 11.75 19,018 -0.21(-1.75%)
Jul 07, 2011 12.01 12.01 11.87 11.96 8,735 +0.06(+0.49%)
Jul 06, 2011 11.96 11.99 11.86 11.90 136,908 -0.22(-1.81%)
Jul 05, 2011 12.11 12.22 12.11 12.12 14,029 -0.12(-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.