Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.00 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.77 12.90 12.60 12.77 18,042 +0.16(+1.30%)
Sep 29, 2010 12.57 12.71 12.42 12.60 52,752 +0.04(+0.29%)
Sep 28, 2010 12.41 12.57 12.36 12.57 22,791 +0.17(+1.37%)
Sep 27, 2010 12.41 12.46 12.34 12.40 11,228 -0.05(-0.42%)
Sep 24, 2010 12.46 12.46 12.38 12.45 31,429 +0.24(+1.94%)
Sep 23, 2010 12.29 12.32 12.20 12.21 10,734 -0.04(-0.32%)
Sep 22, 2010 12.34 12.37 12.21 12.25 11,168 +0.03(+0.26%)
Sep 21, 2010 12.24 12.34 12.20 12.22 8,774 +0.01(+0.06%)
Sep 20, 2010 12.11 12.23 12.07 12.21 9,581 +0.09(+0.73%)
Sep 17, 2010 12.26 12.26 12.12 12.12 13,588 -0.12(-0.97%)
Sep 15, 2010 12.34 12.34 12.17 12.24 2,368 -0.13(-1.02%)
Sep 14, 2010 12.06 12.41 12.06 12.37 8,496 +0.18(+1.46%)
Sep 13, 2010 12.20 12.20 12.12 12.19 8,361 +0.16(+1.34%)
Sep 10, 2010 12.06 12.06 11.99 12.03 5,884 +0.02(+0.14%)
Sep 09, 2010 12.10 12.10 11.95 12.01 4,935 +0.03(+0.25%)
Sep 08, 2010 12.03 12.07 11.95 11.98 9,148 +0.06(+0.50%)
Sep 07, 2010 12.06 12.06 11.91 11.92 14,771 -0.19(-1.59%)
Sep 03, 2010 12.12 12.14 12.02 12.12 13,568 +0.11(+0.92%)
Sep 02, 2010 11.92 12.06 11.85 12.01 16,192 +0.16(+1.31%)
Sep 01, 2010 11.64 11.89 11.64 11.85 46,073 +0.37(+3.22%)
Aug 31, 2010 11.42 11.57 11.42 11.48 10,354 +0.06(+0.52%)
Aug 30, 2010 11.51 11.66 11.42 11.42 67,627 -0.22(-1.90%)
Aug 27, 2010 11.44 11.65 11.35 11.64 16,084 +0.30(+2.65%)
Aug 26, 2010 11.42 11.46 11.28 11.34 43,626 +0.05(+0.42%)
Aug 25, 2010 11.15 11.30 11.04 11.30 36,651 +0.01(+0.07%)
Aug 24, 2010 11.30 11.37 11.13 11.29 23,184 -0.24(-2.12%)
Aug 23, 2010 11.58 11.72 11.47 11.53 11,046 +0.01(+0.06%)
Aug 20, 2010 11.63 11.63 11.41 11.52 5,614 -0.18(-1.58%)
Aug 19, 2010 11.80 11.86 11.63 11.71 30,596 -0.21(-1.80%)
Aug 18, 2010 12.06 12.06 11.85 11.92 11,647 -0.13(-1.10%)
Aug 17, 2010 12.04 12.11 11.96 12.06 19,271 +0.21(+1.81%)
Aug 16, 2010 11.82 11.89 11.78 11.84 17,902 +0.02(+0.18%)
Aug 13, 2010 11.90 11.98 11.81 11.82 14,994 -0.03(-0.23%)
Aug 12, 2010 11.81 11.90 11.64 11.85 18,155 -0.03(-0.26%)
Aug 11, 2010 12.19 12.19 11.83 11.88 15,040 -0.54(-4.35%)
Aug 10, 2010 12.42 12.51 12.28 12.42 21,069 -0.21(-1.64%)
Aug 09, 2010 12.43 12.63 12.43 12.63 11,147 +0.15(+1.18%)
Aug 06, 2010 12.42 12.49 12.37 12.48 19,597 +0.01(+0.05%)
Aug 05, 2010 12.46 12.48 12.40 12.47 10,503 +0.05(+0.37%)
Aug 04, 2010 12.40 12.43 12.34 12.43 19,699 +0.09(+0.72%)
Aug 03, 2010 12.34 12.44 12.34 12.34 24,327 +0.00(+0.00%)
Aug 02, 2010 12.22 12.35 12.22 12.34 10,417 +0.33(+2.71%)
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%)
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.