Global Clean Energy Ishares ETF (NQ: ICLN )

26.59 USD -0.20 (-0.75%)
Streaming Delayed Price Updated: 8:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.16 16.28 16.13 16.20 19,481 +0.22(+1.38%)
Jun 29, 2011 15.73 16.00 15.73 15.98 18,740 +0.29(+1.82%)
Jun 28, 2011 15.38 15.73 15.38 15.69 20,048 +0.21(+1.38%)
Jun 27, 2011 15.42 15.50 15.39 15.48 5,778 +0.12(+0.78%)
Jun 24, 2011 15.63 15.63 15.35 15.36 12,591 -0.31(-1.98%)
Jun 23, 2011 15.50 15.67 15.27 15.67 19,533 -0.10(-0.63%)
Jun 22, 2011 15.79 15.92 15.75 15.77 16,881 +0.00(+0.00%)
Jun 21, 2011 15.65 15.77 15.61 15.77 9,043 +0.14(+0.90%)
Jun 20, 2011 15.64 15.73 15.61 15.63 7,021 -0.26(-1.64%)
Jun 17, 2011 15.91 15.91 15.68 15.89 14,080 +0.17(+1.08%)
Jun 16, 2011 15.69 15.92 15.55 15.72 14,535 -0.06(-0.38%)
Jun 15, 2011 16.08 16.08 15.75 15.78 17,591 -0.65(-3.96%)
Jun 14, 2011 16.10 16.46 16.10 16.43 8,837 +0.55(+3.46%)
Jun 13, 2011 16.00 16.00 15.82 15.88 10,768 +0.01(+0.06%)
Jun 10, 2011 16.01 16.01 15.71 15.87 19,377 -0.26(-1.61%)
Jun 09, 2011 16.04 16.19 16.04 16.13 15,767 +0.09(+0.56%)
Jun 08, 2011 16.45 16.45 16.00 16.04 17,942 -0.47(-2.85%)
Jun 07, 2011 16.57 16.62 16.51 16.51 25,157 +0.18(+1.10%)
Jun 06, 2011 16.60 16.67 16.31 16.33 12,875 -0.23(-1.38%)
Jun 03, 2011 16.46 16.68 16.46 16.56 21,411 +0.30(+1.84%)
May 24, 2011 16.38 16.47 16.21 16.26 29,492 -0.14(-0.85%)
May 23, 2011 16.42 16.46 16.31 16.40 53,112 -0.32(-1.90%)
May 20, 2011 17.00 17.00 16.66 16.72 14,196 -0.38(-2.24%)
May 19, 2011 17.15 17.15 16.94 17.10 42,265 +0.08(+0.47%)
May 18, 2011 17.00 17.09 17.00 17.02 8,498 +0.15(+0.89%)
May 17, 2011 16.99 17.03 16.82 16.87 9,142 -0.09(-0.53%)
May 16, 2011 17.19 17.20 16.95 16.96 62,188 -0.16(-0.91%)
May 13, 2011 17.40 17.40 17.00 17.11 23,943 -0.33(-1.92%)
May 12, 2011 17.15 17.45 17.07 17.45 111,585 +0.17(+0.98%)
May 11, 2011 17.59 17.59 17.18 17.28 14,979 -0.30(-1.71%)
May 10, 2011 17.57 17.58 17.41 17.58 19,475 +0.16(+0.92%)
May 09, 2011 17.38 17.42 17.23 17.42 8,826 +0.13(+0.75%)
May 06, 2011 17.38 17.48 17.20 17.29 19,107 +0.01(+0.06%)
May 05, 2011 17.43 17.46 17.23 17.28 13,130 -0.27(-1.53%)
May 04, 2011 17.89 17.89 17.45 17.55 28,758 -0.36(-2.02%)
May 03, 2011 18.18 18.18 17.81 17.91 30,240 -0.25(-1.38%)
May 02, 2011 18.20 18.39 18.14 18.16 24,149 -0.21(-1.14%)
Apr 29, 2011 18.04 18.46 17.90 18.37 39,590 +0.48(+2.68%)
Apr 28, 2011 17.75 17.89 17.56 17.89 40,114 +0.03(+0.17%)
Apr 27, 2011 17.80 17.87 17.56 17.86 14,370 +0.07(+0.39%)
Apr 26, 2011 17.61 17.84 17.61 17.79 49,248 +0.17(+0.96%)
Apr 25, 2011 17.73 17.74 17.57 17.62 30,989 +0.02(+0.11%)
Apr 21, 2011 17.72 17.72 17.52 17.60 12,636 +0.05(+0.28%)
Apr 20, 2011 17.68 17.68 17.44 17.55 11,224 +0.24(+1.39%)
Apr 19, 2011 17.24 17.39 17.17 17.31 15,873 +0.06(+0.35%)
Apr 18, 2011 17.60 17.60 17.00 17.25 59,880 -0.60(-3.36%)
Apr 15, 2011 17.99 17.99 17.78 17.85 9,065 -0.21(-1.16%)
Apr 14, 2011 18.16 18.16 17.85 18.06 186,025 -0.08(-0.44%)
Apr 13, 2011 18.37 18.37 18.11 18.14 48,882 +0.11(+0.61%)
Apr 12, 2011 18.20 18.20 17.89 18.03 95,300 -0.18(-0.99%)
Apr 11, 2011 18.50 18.50 18.16 18.21 22,451 -0.19(-1.03%)
Apr 08, 2011 18.40 18.54 18.26 18.40 20,506 +0.03(+0.16%)
Apr 07, 2011 18.51 18.51 18.28 18.37 41,462 -0.24(-1.29%)
Apr 06, 2011 18.80 18.80 18.52 18.61 22,754 -0.13(-0.68%)
Apr 05, 2011 18.76 18.88 18.67 18.74 44,051 -0.08(-0.44%)
Apr 04, 2011 18.99 19.00 18.68 18.82 59,065 +0.05(+0.27%)
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.