Global Clean Energy Ishares ETF (NQ: ICLN )

21.98 USD -1.32 (-5.67%)
Streaming Delayed Price Updated: 11:49 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 15.85 16.17 15.85 16.07 21,200 +0.23(+1.45%)
Dec 31, 2010 15.71 15.90 15.71 15.84 14,316 +0.02(+0.13%)
Dec 30, 2010 15.67 15.89 15.67 15.82 23,908 +0.04(+0.25%)
Dec 29, 2010 15.76 15.83 15.71 15.78 20,513 +0.13(+0.83%)
Dec 28, 2010 15.83 15.83 15.57 15.65 20,448 -0.11(-0.70%)
Dec 27, 2010 15.60 15.86 15.57 15.76 22,778 -0.04(-0.25%)
Dec 23, 2010 15.73 15.85 15.68 15.80 24,504 -0.06(-0.38%)
Dec 22, 2010 15.90 15.90 15.77 15.86 10,551 +0.00(+0.00%)
Dec 21, 2010 15.67 15.94 15.67 15.86 13,641 +0.20(+1.28%)
Dec 20, 2010 15.86 15.86 15.60 15.66 10,487 -0.14(-0.89%)
Dec 17, 2010 16.04 16.04 15.75 15.80 15,694 -0.11(-0.69%)
Dec 16, 2010 16.05 16.05 15.73 15.91 19,007 +0.11(+0.70%)
Dec 15, 2010 15.97 16.13 15.77 15.80 15,649 -0.25(-1.53%)
Dec 14, 2010 16.19 16.20 16.00 16.05 19,269 +0.05(+0.28%)
Dec 13, 2010 16.03 16.16 16.00 16.00 19,818 -0.03(-0.19%)
Dec 10, 2010 15.85 16.03 15.85 16.03 13,306 +0.20(+1.24%)
Dec 09, 2010 15.72 15.84 15.71 15.83 14,330 +0.12(+0.79%)
Dec 08, 2010 15.51 15.77 15.51 15.71 35,617 +0.01(+0.06%)
Dec 07, 2010 15.82 15.91 15.64 15.70 24,730 -0.10(-0.63%)
Dec 06, 2010 15.69 15.85 15.65 15.80 19,764 +0.09(+0.57%)
Dec 03, 2010 15.32 15.74 15.32 15.71 11,897 +0.20(+1.29%)
Dec 02, 2010 15.10 15.51 15.10 15.51 10,335 +0.37(+2.44%)
Dec 01, 2010 15.01 15.23 15.01 15.14 15,228 +0.27(+1.82%)
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%)
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.