Global Clean Energy Ishares ETF (NQ: ICLN )

23.47 USD +0.03 (+0.13%)
Official Closing Price Updated: 7:47 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.07 15.07 14.84 14.87 42,801 -0.30(-1.98%)
Nov 29, 2010 15.33 15.33 14.92 15.17 29,559 -0.24(-1.56%)
Nov 26, 2010 15.47 15.52 15.41 15.41 4,566 -0.18(-1.15%)
Nov 24, 2010 15.72 15.59 15.59 15.59 22,837 +0.13(+0.84%)
Nov 23, 2010 15.50 15.58 15.34 15.46 11,973 -0.31(-1.97%)
Nov 22, 2010 16.03 16.03 15.63 15.77 17,287 -0.26(-1.62%)
Nov 19, 2010 16.03 16.03 15.78 16.03 8,982 +0.09(+0.56%)
Nov 18, 2010 16.00 16.00 15.89 15.94 12,498 +0.27(+1.72%)
Nov 17, 2010 15.85 15.85 15.60 15.67 12,416 -0.27(-1.69%)
Nov 16, 2010 16.38 16.38 15.88 15.94 13,471 -0.48(-2.92%)
Nov 15, 2010 16.48 16.63 16.42 16.42 12,492 +0.03(+0.18%)
Nov 12, 2010 16.58 16.74 16.33 16.39 19,917 -0.41(-2.44%)
Nov 11, 2010 17.10 17.10 16.74 16.80 9,060 -0.44(-2.53%)
Nov 10, 2010 17.35 17.35 17.00 17.24 5,964 +0.02(+0.09%)
Nov 09, 2010 17.74 17.74 17.22 17.22 10,564 -0.27(-1.54%)
Nov 08, 2010 17.38 17.55 17.38 17.49 8,793 +0.01(+0.07%)
Nov 05, 2010 17.66 17.66 17.40 17.48 6,779 -0.13(-0.75%)
Nov 04, 2010 17.58 17.61 17.46 17.61 15,969 +0.31(+1.79%)
Nov 03, 2010 17.13 17.30 17.00 17.30 13,487 +0.14(+0.80%)
Nov 02, 2010 16.92 17.21 16.92 17.16 7,684 +0.38(+2.26%)
Nov 01, 2010 17.01 17.02 16.66 16.78 7,906 -0.18(-1.04%)
Oct 29, 2010 17.08 17.08 16.93 16.96 13,623 -0.26(-1.51%)
Oct 28, 2010 17.51 17.51 17.12 17.22 6,890 +0.05(+0.29%)
Oct 27, 2010 17.20 17.25 16.96 17.17 25,529 -0.22(-1.27%)
Oct 25, 2010 17.16 17.51 17.16 17.39 27,317 +0.19(+1.10%)
Oct 22, 2010 17.36 17.36 17.11 17.20 12,086 +0.10(+0.58%)
Oct 21, 2010 17.27 17.38 16.96 17.10 22,444 -0.24(-1.37%)
Oct 20, 2010 17.20 17.44 17.20 17.34 19,419 +0.29(+1.72%)
Oct 19, 2010 17.64 17.64 16.93 17.04 28,606 -0.76(-4.25%)
Oct 18, 2010 17.63 17.84 17.63 17.80 13,867 +0.11(+0.60%)
Oct 15, 2010 18.00 18.07 17.67 17.69 18,502 -0.19(-1.04%)
Oct 14, 2010 17.83 18.17 17.76 17.88 56,399 +0.12(+0.67%)
Oct 13, 2010 17.82 17.85 17.73 17.76 11,311 +0.21(+1.21%)
Oct 12, 2010 17.70 17.70 17.41 17.55 10,428 -0.14(-0.78%)
Oct 11, 2010 17.52 17.76 17.52 17.69 9,070 +0.29(+1.66%)
Oct 08, 2010 17.36 17.45 17.30 17.40 10,482 +0.02(+0.09%)
Oct 07, 2010 17.50 17.50 17.23 17.38 9,265 +0.04(+0.20%)
Oct 06, 2010 17.46 17.48 17.26 17.35 10,855 -0.02(-0.12%)
Oct 05, 2010 17.40 17.40 17.18 17.37 3,752 +0.45(+2.68%)
Oct 04, 2010 17.30 17.30 16.87 16.92 15,949 -0.26(-1.51%)
Oct 01, 2010 17.26 17.36 17.08 17.18 19,574 -0.10(-0.55%)
Sep 30, 2010 17.28 17.45 17.05 17.27 13,337 +0.22(+1.30%)
Sep 29, 2010 17.01 17.20 16.80 17.05 38,995 +0.05(+0.29%)
Sep 28, 2010 16.79 17.00 16.72 17.00 16,848 +0.23(+1.37%)
Sep 27, 2010 16.79 16.85 16.70 16.77 8,300 -0.07(-0.42%)
Sep 24, 2010 16.85 16.85 16.75 16.84 23,233 +0.32(+1.94%)
Sep 23, 2010 16.62 16.67 16.50 16.52 7,935 -0.05(-0.32%)
Sep 22, 2010 16.70 16.73 16.52 16.57 8,256 +0.04(+0.26%)
Sep 21, 2010 16.56 16.69 16.50 16.53 6,486 +0.01(+0.06%)
Sep 20, 2010 16.38 16.54 16.33 16.52 7,083 +0.12(+0.73%)
Sep 17, 2010 16.58 16.59 16.40 16.40 10,045 -0.16(-0.97%)
Sep 15, 2010 16.70 16.70 16.46 16.56 1,751 -0.17(-1.02%)
Sep 14, 2010 16.32 16.79 16.32 16.73 6,281 +0.24(+1.46%)
Sep 13, 2010 16.50 16.50 16.40 16.49 6,181 +0.22(+1.33%)
Sep 10, 2010 16.31 16.31 16.22 16.27 4,350 +0.02(+0.14%)
Sep 09, 2010 16.37 16.37 16.16 16.25 3,648 +0.04(+0.25%)
Sep 08, 2010 16.28 16.33 16.17 16.21 6,763 +0.08(+0.50%)
Sep 07, 2010 16.31 16.31 16.11 16.13 10,919 -0.26(-1.59%)
Sep 03, 2010 16.40 16.43 16.26 16.39 10,030 +0.15(+0.92%)
Sep 02, 2010 16.12 16.31 16.03 16.24 11,970 +0.21(+1.31%)
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.