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 (%)
Jul 29, 2011 10.82 11.06 10.79 11.00 85,500 -0.03(-0.27%)
Jul 28, 2011 11.09 11.12 10.91 11.03 25,110 -0.04(-0.34%)
Jul 27, 2011 11.39 11.39 11.01 11.06 31,381 -0.36(-3.15%)
Jul 26, 2011 11.48 11.48 11.42 11.42 5,682 -0.01(-0.07%)
Jul 25, 2011 11.49 11.54 11.40 11.43 7,719 -0.22(-1.93%)
Jul 22, 2011 11.65 11.66 11.50 11.66 32,032 +0.15(+1.33%)
Jul 21, 2011 11.35 11.53 11.35 11.50 14,906 +0.16(+1.43%)
Jul 20, 2011 11.26 11.40 11.25 11.34 38,202 +0.16(+1.41%)
Jul 19, 2011 11.00 11.23 11.00 11.18 20,170 +0.23(+2.12%)
Jul 18, 2011 11.14 11.14 10.87 10.95 15,734 -0.23(-2.08%)
Jul 15, 2011 11.15 11.18 11.07 11.18 30,007 +0.09(+0.81%)
Jul 14, 2011 11.36 11.36 11.09 11.09 76,077 -0.16(-1.43%)
Jul 13, 2011 11.15 11.38 11.15 11.25 17,397 +0.18(+1.58%)
Jul 12, 2011 11.21 11.21 11.01 11.08 45,005 -0.24(-2.09%)
Jul 11, 2011 11.47 11.56 11.30 11.32 118,166 -0.43(-3.66%)
Jul 08, 2011 11.77 11.77 11.62 11.75 19,019 -0.21(-1.76%)
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 11.90 136,914 -0.22(-1.81%)
Jul 05, 2011 12.11 12.22 12.11 12.12 14,029 -0.12(-1.01%)
Jul 01, 2011 12.33 12.33 12.17 12.24 15,303 +0.10(+0.80%)
Jun 30, 2011 12.11 12.20 12.09 12.14 25,990 +0.16(+1.38%)
Jun 29, 2011 11.79 11.99 11.79 11.98 25,001 +0.21(+1.82%)
Jun 28, 2011 11.53 11.79 11.53 11.76 26,746 +0.16(+1.38%)
Jun 27, 2011 11.56 11.62 11.54 11.60 7,708 +0.09(+0.78%)
Jun 24, 2011 11.72 11.72 11.51 11.51 16,798 -0.23(-1.98%)
Jun 23, 2011 11.62 11.75 11.45 11.75 26,059 -0.07(-0.63%)
Jun 22, 2011 11.84 11.93 11.81 11.82 22,521 +0.00(+0.00%)
Jun 21, 2011 11.73 11.82 11.70 11.82 12,064 +0.23(+2.02%)
Jun 20, 2011 11.60 11.66 11.57 11.59 9,471 -0.19(-1.64%)
Jun 17, 2011 11.79 11.79 11.62 11.78 18,994 +0.13(+1.08%)
Jun 16, 2011 11.63 11.80 11.53 11.65 19,608 -0.04(-0.38%)
Jun 15, 2011 11.92 11.92 11.68 11.70 23,731 -0.48(-3.96%)
Jun 14, 2011 11.93 12.20 11.93 12.18 11,921 +0.41(+3.46%)
Jun 13, 2011 11.86 11.86 11.72 11.77 14,526 +0.01(+0.06%)
Jun 10, 2011 11.87 11.87 11.65 11.76 26,140 -0.19(-1.61%)
Jun 09, 2011 11.89 12.00 11.89 11.96 21,270 +0.07(+0.56%)
Jun 08, 2011 12.19 12.19 11.86 11.89 24,204 -0.35(-2.85%)
Jun 07, 2011 12.28 12.32 12.24 12.24 33,938 +0.13(+1.10%)
Jun 06, 2011 12.30 12.36 12.09 12.10 17,369 -0.17(-1.38%)
Jun 03, 2011 12.20 12.36 12.20 12.27 28,884 +0.22(+1.84%)
May 24, 2011 12.14 12.21 12.02 12.05 39,786 -0.10(-0.85%)
May 23, 2011 12.17 12.20 12.09 12.16 71,651 -0.24(-1.90%)
May 20, 2011 12.60 12.60 12.35 12.39 19,151 -0.28(-2.24%)
May 19, 2011 12.71 12.71 12.56 12.68 57,018 +0.06(+0.47%)
May 18, 2011 12.60 12.67 12.60 12.62 11,464 +0.11(+0.89%)
May 17, 2011 12.59 12.62 12.47 12.51 12,333 -0.07(-0.53%)
May 16, 2011 12.74 12.75 12.56 12.57 83,895 -0.11(-0.91%)
May 13, 2011 12.90 12.90 12.60 12.69 32,300 -0.25(-1.92%)
May 12, 2011 12.71 12.93 12.65 12.93 150,534 +0.13(+0.98%)
May 11, 2011 13.04 13.04 12.74 12.81 20,207 -0.22(-1.71%)
May 10, 2011 13.02 13.03 12.90 13.03 26,272 +0.12(+0.92%)
May 09, 2011 12.88 12.91 12.77 12.91 11,906 +0.10(+0.75%)
May 06, 2011 12.88 12.96 12.75 12.82 25,776 +0.01(+0.06%)
May 05, 2011 12.92 12.94 12.77 12.81 17,713 -0.20(-1.53%)
May 04, 2011 13.26 13.26 12.93 13.01 38,796 -0.27(-2.02%)
May 03, 2011 13.48 13.48 13.20 13.28 40,795 -0.19(-1.38%)
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.