Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.02 10.06 9.861 9.974 87,153 +0.00(+0.00%)
Aug 30, 2011 9.997 9.997 9.808 9.974 25,628 -0.04(-0.38%)
Aug 29, 2011 9.778 10.01 9.778 10.01 12,355 +0.39(+4.08%)
Aug 26, 2011 9.431 9.687 9.327 9.619 6,999 +0.25(+2.66%)
Aug 25, 2011 9.499 9.499 9.355 9.370 7,134 -0.18(-1.90%)
Aug 24, 2011 9.431 9.551 9.333 9.551 11,453 +0.14(+1.52%)
Aug 23, 2011 9.046 9.461 9.023 9.408 38,548 +0.43(+4.79%)
Aug 22, 2011 9.152 9.174 8.978 8.978 38,037 +0.03(+0.34%)
Aug 19, 2011 9.159 9.320 8.948 8.948 160,827 -0.32(-3.42%)
Aug 18, 2011 9.619 9.619 9.235 9.265 29,136 -0.63(-6.40%)
Aug 17, 2011 10.02 10.03 9.793 9.899 21,775 +0.06(+0.61%)
Aug 16, 2011 9.974 9.974 9.755 9.838 62,382 -0.18(-1.81%)
Aug 15, 2011 9.823 10.03 9.816 10.02 10,186 +0.38(+3.99%)
Aug 12, 2011 9.853 9.853 9.612 9.634 16,823 -0.08(-0.78%)
Aug 11, 2011 9.167 9.758 9.167 9.710 69,709 +0.60(+6.54%)
Aug 10, 2011 9.280 9.432 9.031 9.114 19,758 -0.26(-2.82%)
Aug 09, 2011 9.174 9.378 8.895 9.378 43,140 +0.49(+5.50%)
Aug 08, 2011 9.235 9.302 8.790 8.889 86,292 -0.87(-8.88%)
Aug 05, 2011 9.914 10.02 9.429 9.755 56,946 -0.02(-0.23%)
Aug 04, 2011 10.28 10.30 9.755 9.778 38,788 -0.79(-7.49%)
Aug 03, 2011 10.65 10.73 10.40 10.57 196,798 -0.07(-0.67%)
Aug 02, 2011 10.86 10.89 10.64 10.64 20,494 -0.36(-3.26%)
Aug 01, 2011 11.33 11.33 10.91 11.00 11,308 -0.07(-0.61%)
Jul 29, 2011 10.89 11.13 10.86 11.07 84,944 -0.03(-0.27%)
Jul 28, 2011 11.16 11.19 10.98 11.10 24,947 -0.04(-0.34%)
Jul 27, 2011 11.47 11.47 11.08 11.14 31,177 -0.36(-3.15%)
Jul 26, 2011 11.55 11.55 11.50 11.50 5,645 -0.01(-0.07%)
Jul 25, 2011 11.57 11.61 11.48 11.51 7,669 -0.23(-1.93%)
Jul 22, 2011 11.73 11.74 11.58 11.73 31,824 +0.15(+1.33%)
Jul 21, 2011 11.42 11.61 11.42 11.58 14,809 +0.16(+1.43%)
Jul 20, 2011 11.33 11.48 11.32 11.41 37,954 +0.16(+1.41%)
Jul 19, 2011 11.07 11.30 11.07 11.26 20,039 +0.23(+2.12%)
Jul 18, 2011 11.21 11.21 10.94 11.02 15,632 -0.23(-2.08%)
Jul 15, 2011 11.22 11.26 11.14 11.26 29,812 +0.09(+0.81%)
Jul 14, 2011 11.43 11.43 11.17 11.17 75,582 -0.16(-1.42%)
Jul 13, 2011 11.23 11.45 11.23 11.33 17,283 +0.18(+1.58%)
Jul 12, 2011 11.29 11.29 11.08 11.15 44,712 -0.24(-2.09%)
Jul 11, 2011 11.54 11.63 11.37 11.39 117,398 -0.43(-3.66%)
Jul 08, 2011 11.85 11.85 11.69 11.82 18,895 -0.21(-1.76%)
Jul 07, 2011 12.09 12.09 11.95 12.03 8,679 +0.06(+0.49%)
Jul 06, 2011 12.03 12.06 11.94 11.97 136,024 -0.22(-1.81%)
Jul 05, 2011 12.19 12.30 12.19 12.20 13,938 -0.12(-1.01%)
Jul 01, 2011 12.41 12.41 12.24 12.32 15,204 +0.10(+0.80%)
Jun 30, 2011 12.19 12.28 12.17 12.22 25,821 +0.17(+1.38%)
Jun 29, 2011 11.87 12.07 11.87 12.06 24,839 +0.22(+1.82%)
Jun 28, 2011 11.60 11.87 11.60 11.84 26,572 +0.16(+1.38%)
Jun 27, 2011 11.63 11.69 11.61 11.68 7,658 +0.09(+0.78%)
Jun 24, 2011 11.79 11.79 11.58 11.59 16,688 -0.23(-1.98%)
Jun 23, 2011 11.69 11.82 11.52 11.82 25,890 -0.08(-0.63%)
Jun 22, 2011 11.91 12.01 11.88 11.90 22,374 +0.00(+0.00%)
Jun 21, 2011 11.81 11.90 11.78 11.90 11,986 +0.24(+2.02%)
Jun 20, 2011 11.67 11.74 11.65 11.66 9,409 -0.19(-1.64%)
Jun 17, 2011 11.87 11.87 11.70 11.86 18,870 +0.13(+1.08%)
Jun 16, 2011 11.71 11.88 11.60 11.73 19,480 -0.04(-0.38%)
Jun 15, 2011 12.00 12.00 11.75 11.77 23,576 -0.49(-3.96%)
Jun 14, 2011 12.01 12.28 12.01 12.26 11,843 +0.41(+3.46%)
Jun 13, 2011 11.94 11.94 11.80 11.85 14,431 +0.01(+0.06%)
Jun 10, 2011 11.95 11.95 11.72 11.84 25,970 -0.19(-1.61%)
Jun 09, 2011 11.97 12.08 11.97 12.04 21,131 +0.07(+0.56%)
Jun 08, 2011 12.27 12.27 11.94 11.97 24,046 -0.35(-2.85%)
Jun 07, 2011 12.36 12.40 12.32 12.32 33,716 +0.13(+1.10%)
Jun 06, 2011 12.39 12.44 12.17 12.18 17,255 -0.17(-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.