Global Clean Energy Ishares ETF (NQ: ICLN )

26.83 USD +0.98 (+3.79%)
Official Closing Price Updated: 7:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.76 18.86 18.40 18.40 38,153 -0.49(-2.59%)
Apr 29, 2010 18.20 18.90 18.20 18.89 41,531 +0.72(+3.96%)
Apr 28, 2010 18.56 18.56 18.00 18.17 22,251 -0.16(-0.87%)
Apr 27, 2010 18.88 18.88 18.30 18.33 23,414 -0.66(-3.48%)
Apr 26, 2010 19.32 19.32 18.91 18.99 36,782 -0.22(-1.15%)
Apr 23, 2010 19.18 19.21 18.87 19.21 27,131 +0.18(+0.95%)
Apr 22, 2010 18.70 19.16 18.51 19.03 37,025 +0.00(+0.00%)
Apr 21, 2010 19.41 19.41 18.97 19.03 32,669 -0.30(-1.55%)
Apr 20, 2010 19.20 19.45 19.20 19.33 40,721 +0.22(+1.15%)
Apr 19, 2010 18.99 19.24 18.90 19.11 21,690 -0.40(-2.04%)
Apr 16, 2010 20.00 20.00 19.32 19.51 26,221 -0.56(-2.80%)
Apr 15, 2010 20.00 20.14 19.86 20.07 79,758 +0.15(+0.75%)
Apr 14, 2010 19.84 19.98 19.75 19.92 29,454 +0.24(+1.22%)
Apr 13, 2010 19.64 19.73 19.56 19.68 32,555 +0.14(+0.73%)
Apr 12, 2010 19.36 19.69 19.36 19.54 37,959 +0.18(+0.92%)
Apr 09, 2010 19.76 19.76 19.32 19.36 8,837 -0.04(-0.20%)
Apr 08, 2010 19.31 19.40 19.16 19.40 30,413 -0.02(-0.09%)
Apr 07, 2010 19.24 19.50 19.24 19.42 138,895 +0.34(+1.76%)
Apr 06, 2010 19.12 19.12 18.96 19.08 65,788 -0.02(-0.10%)
Apr 05, 2010 19.23 19.23 19.06 19.10 111,436 +0.09(+0.47%)
Apr 01, 2010 18.94 19.01 19.01 19.01 18,600 +0.17(+0.90%)
Mar 31, 2010 18.87 19.02 18.84 18.84 44,493 +0.00(+0.00%)
Mar 30, 2010 19.00 19.01 18.72 18.84 21,833 -0.05(-0.26%)
Mar 29, 2010 18.73 18.89 18.70 18.89 32,831 +0.32(+1.72%)
Mar 26, 2010 18.33 18.70 18.33 18.57 36,233 +0.27(+1.48%)
Mar 25, 2010 18.50 18.67 18.30 18.30 35,407 -0.06(-0.33%)
Mar 24, 2010 18.45 18.51 18.36 18.36 19,675 -0.08(-0.43%)
Mar 23, 2010 18.20 18.54 18.20 18.44 18,413 +0.24(+1.32%)
Mar 22, 2010 18.09 18.26 18.07 18.20 45,677 -0.09(-0.49%)
Mar 19, 2010 18.60 18.60 18.24 18.29 17,282 -0.37(-1.98%)
Mar 18, 2010 19.21 19.21 18.65 18.66 20,892 -0.37(-1.94%)
Mar 17, 2010 18.88 19.10 18.88 19.03 23,735 +0.24(+1.28%)
Mar 16, 2010 18.88 18.88 18.70 18.79 17,463 +0.06(+0.31%)
Mar 15, 2010 18.70 18.95 18.66 18.73 49,859 -0.26(-1.36%)
Mar 12, 2010 19.24 19.24 18.91 18.99 11,593 +0.05(+0.26%)
Mar 11, 2010 18.88 18.94 18.75 18.94 20,678 +0.19(+1.01%)
Mar 10, 2010 18.67 18.89 18.63 18.75 29,432 +0.25(+1.35%)
Mar 09, 2010 18.55 18.64 18.43 18.50 9,115 -0.14(-0.75%)
Mar 08, 2010 19.09 19.09 18.60 18.64 14,028 -0.23(-1.22%)
Mar 05, 2010 18.63 18.87 18.63 18.87 26,985 +0.26(+1.40%)
Mar 04, 2010 18.75 18.75 18.49 18.61 22,624 +0.09(+0.49%)
Mar 03, 2010 18.20 18.69 18.20 18.52 100,471 +0.49(+2.72%)
Mar 02, 2010 17.93 18.27 17.93 18.03 26,700 +0.06(+0.33%)
Mar 01, 2010 17.87 17.98 17.76 17.97 12,721 +0.09(+0.50%)
Feb 26, 2010 17.76 18.00 17.76 17.88 14,396 +0.05(+0.28%)
Feb 25, 2010 17.67 17.86 17.33 17.83 25,481 -0.08(-0.45%)
Feb 24, 2010 18.21 18.21 17.87 17.91 27,271 -0.15(-0.83%)
Feb 23, 2010 18.50 18.50 18.06 18.06 23,691 -0.57(-3.06%)
Feb 22, 2010 19.10 19.10 18.54 18.63 27,356 -0.18(-0.94%)
Feb 19, 2010 19.17 19.17 18.75 18.81 12,077 -0.38(-2.00%)
Feb 18, 2010 19.00 19.20 19.00 19.19 23,547 +0.06(+0.31%)
Feb 17, 2010 19.14 19.35 19.01 19.13 15,685 -0.21(-1.07%)
Feb 16, 2010 18.67 19.34 18.67 19.34 42,526 +0.65(+3.49%)
Feb 12, 2010 18.58 18.68 18.68 18.68 24,000 -0.05(-0.25%)
Feb 11, 2010 18.43 18.79 18.43 18.73 31,087 +0.20(+1.08%)
Feb 10, 2010 18.65 18.65 18.25 18.53 13,440 -0.43(-2.29%)
Feb 09, 2010 18.99 19.07 18.80 18.96 23,927 +0.54(+2.94%)
Feb 08, 2010 18.90 18.90 18.35 18.42 12,971 -0.46(-2.43%)
Feb 05, 2010 18.89 18.97 18.27 18.88 27,956 +0.07(+0.37%)
Feb 04, 2010 19.80 19.84 18.74 18.81 34,953 -1.19(-5.95%)
Feb 03, 2010 20.16 20.16 19.91 20.00 29,559 +0.00(+0.00%)
Feb 02, 2010 20.08 20.18 19.85 20.00 28,687 +0.13(+0.65%)
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.