Global Clean Energy Ishares ETF (NQ: ICLN )

22.27 USD -0.70 (-3.05%)
Official Closing Price Updated: 5:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.85 18.88 18.75 18.85 73,024 +0.04(+0.21%)
Mar 30, 2011 18.69 18.84 18.62 18.81 250,157 +0.21(+1.13%)
Mar 29, 2011 18.47 18.61 18.34 18.60 17,640 +0.14(+0.76%)
Mar 28, 2011 18.20 18.56 18.20 18.46 24,736 +0.47(+2.61%)
Mar 25, 2011 17.93 18.07 17.93 17.99 19,072 -0.00(-0.00%)
Mar 24, 2011 17.96 18.03 17.82 17.99 22,472 +0.15(+0.84%)
Mar 23, 2011 17.35 17.86 17.35 17.84 17,757 +0.25(+1.42%)
Mar 22, 2011 17.71 17.78 17.53 17.59 21,672 -0.20(-1.12%)
Mar 21, 2011 17.71 17.82 17.64 17.79 44,003 +0.28(+1.59%)
Mar 18, 2011 17.90 17.90 17.51 17.51 32,411 -0.13(-0.73%)
Mar 17, 2011 17.82 17.83 17.56 17.64 37,196 +0.32(+1.87%)
Mar 16, 2011 17.80 17.80 17.06 17.32 82,348 -0.58(-3.26%)
Mar 15, 2011 17.20 17.93 17.09 17.90 161,283 +0.82(+4.80%)
Mar 14, 2011 16.47 17.09 16.39 17.08 125,178 +0.77(+4.72%)
Mar 11, 2011 16.35 16.35 16.11 16.31 112,789 -0.07(-0.43%)
Mar 10, 2011 16.78 16.78 16.31 16.38 62,390 -0.53(-3.13%)
Mar 09, 2011 16.89 16.99 16.88 16.91 84,787 +0.15(+0.89%)
Mar 08, 2011 16.77 16.86 16.51 16.76 43,754 +0.01(+0.06%)
Mar 07, 2011 17.26 17.26 16.60 16.75 55,189 -0.20(-1.18%)
Mar 04, 2011 16.95 17.00 16.87 16.95 34,615 -0.10(-0.59%)
Mar 03, 2011 17.08 17.37 17.00 17.05 12,922 +0.05(+0.29%)
Mar 02, 2011 17.10 17.10 16.90 17.00 10,470 +0.01(+0.06%)
Mar 01, 2011 17.11 17.23 16.95 16.99 19,335 -0.19(-1.11%)
Feb 28, 2011 17.78 17.78 17.12 17.18 17,012 -0.22(-1.26%)
Feb 25, 2011 17.58 17.61 17.36 17.40 11,520 -0.02(-0.11%)
Feb 24, 2011 17.38 17.48 17.19 17.42 26,402 +0.32(+1.87%)
Feb 23, 2011 17.47 17.49 16.95 17.10 19,736 -0.25(-1.44%)
Feb 22, 2011 17.68 17.70 17.30 17.35 20,916 -0.56(-3.13%)
Feb 18, 2011 17.90 18.08 17.88 17.91 20,216 +0.15(+0.84%)
Feb 17, 2011 17.50 17.78 17.50 17.76 22,204 +0.18(+1.02%)
Feb 16, 2011 17.52 17.59 17.36 17.58 37,457 +0.30(+1.74%)
Feb 15, 2011 17.48 17.48 17.23 17.28 28,683 -0.07(-0.40%)
Feb 14, 2011 17.21 17.35 17.09 17.35 104,004 +0.30(+1.76%)
Feb 11, 2011 16.82 17.10 16.73 17.05 12,151 +0.18(+1.07%)
Feb 10, 2011 16.85 16.89 16.82 16.87 11,537 -0.13(-0.77%)
Feb 09, 2011 16.91 17.13 16.91 17.00 8,627 -0.05(-0.29%)
Feb 08, 2011 17.20 17.20 16.97 17.05 14,699 -0.11(-0.63%)
Feb 07, 2011 17.17 17.29 17.12 17.16 50,971 +0.19(+1.11%)
Feb 04, 2011 17.24 17.24 16.78 16.97 9,006 -0.18(-1.05%)
Feb 03, 2011 17.38 17.38 16.87 17.15 17,769 -0.14(-0.79%)
Feb 02, 2011 16.77 17.29 16.77 17.29 14,229 +0.40(+2.34%)
Feb 01, 2011 16.70 16.93 16.62 16.89 16,507 +0.40(+2.43%)
Jan 31, 2011 16.59 16.59 16.30 16.49 27,873 +0.26(+1.60%)
Jan 28, 2011 16.82 16.82 16.23 16.23 20,139 -0.55(-3.27%)
Jan 27, 2011 16.62 16.80 16.62 16.78 9,514 +0.09(+0.57%)
Jan 26, 2011 16.70 16.85 16.59 16.68 41,729 -0.19(-1.10%)
Jan 25, 2011 17.25 17.25 16.82 16.87 33,324 -0.35(-2.03%)
Jan 24, 2011 16.92 17.23 16.92 17.22 16,975 +0.41(+2.44%)
Jan 21, 2011 16.85 16.97 16.73 16.81 5,485 +0.05(+0.30%)
Jan 20, 2011 16.68 16.80 16.59 16.76 17,957 -0.03(-0.18%)
Jan 19, 2011 17.16 17.16 16.76 16.79 58,179 -0.17(-1.00%)
Jan 18, 2011 16.33 17.00 16.33 16.96 18,369 +0.49(+2.98%)
Jan 14, 2011 16.36 16.53 16.36 16.47 14,180 -0.08(-0.48%)
Jan 13, 2011 16.50 16.66 16.45 16.55 20,046 +0.05(+0.33%)
Jan 12, 2011 16.12 16.50 16.12 16.50 16,632 +0.38(+2.33%)
Jan 11, 2011 16.00 16.12 15.94 16.12 12,765 +0.17(+1.07%)
Jan 10, 2011 15.65 15.95 15.65 15.95 21,630 +0.18(+1.14%)
Jan 07, 2011 15.95 15.95 15.61 15.77 12,833 -0.13(-0.82%)
Jan 06, 2011 16.14 16.14 15.80 15.90 13,557 -0.07(-0.44%)
Jan 05, 2011 15.90 16.03 15.82 15.97 27,723 -0.04(-0.25%)
Jan 04, 2011 16.01 16.11 15.92 16.01 21,480 -0.06(-0.37%)
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.