Global Clean Energy Ishares ETF (NQ: ICLN )

22.26 USD -1.04 (-4.46%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.08 10.08 9.800 9.800 24,049 -0.68(-6.49%)
Oct 28, 2011 10.35 10.56 10.35 10.48 11,682 -0.03(-0.29%)
Oct 27, 2011 10.12 10.67 10.12 10.51 34,057 +0.76(+7.76%)
Oct 26, 2011 9.610 9.861 9.610 9.753 11,097 +0.17(+1.72%)
Oct 25, 2011 9.840 9.889 9.588 9.588 160,468 -0.32(-3.25%)
Oct 24, 2011 9.764 9.990 9.764 9.910 7,111 +0.27(+2.80%)
Oct 21, 2011 9.700 9.790 9.530 9.640 40,922 +0.10(+1.05%)
Oct 20, 2011 9.350 9.540 9.280 9.540 23,824 +0.11(+1.17%)
Oct 19, 2011 9.660 9.660 9.390 9.430 18,142 -0.37(-3.78%)
Oct 18, 2011 9.430 9.800 9.335 9.800 72,929 +0.33(+3.52%)
Oct 17, 2011 9.840 9.840 9.440 9.467 9,577 -0.39(-3.99%)
Oct 14, 2011 9.890 9.966 9.741 9.860 6,602 +0.11(+1.13%)
Oct 13, 2011 9.650 9.750 9.566 9.750 18,478 +0.07(+0.72%)
Oct 12, 2011 9.630 9.790 9.630 9.680 21,386 +0.24(+2.54%)
Oct 11, 2011 9.450 9.561 9.430 9.440 4,427 -0.16(-1.67%)
Oct 10, 2011 9.570 9.650 9.510 9.600 9,978 +0.29(+3.11%)
Oct 07, 2011 9.670 9.690 9.303 9.310 22,142 -0.41(-4.22%)
Oct 06, 2011 9.430 9.770 9.430 9.720 17,790 +0.47(+5.08%)
Oct 05, 2011 8.930 9.270 8.920 9.250 14,131 +0.27(+3.01%)
Oct 04, 2011 8.520 9.010 8.508 8.980 37,816 +0.24(+2.75%)
Oct 03, 2011 9.230 9.230 8.740 8.740 28,162 -0.53(-5.72%)
Sep 30, 2011 9.440 9.440 9.270 9.270 17,605 -0.39(-4.04%)
Sep 29, 2011 9.720 9.820 9.450 9.660 52,404 +0.09(+0.94%)
Sep 28, 2011 9.890 10.03 9.560 9.570 87,951 -0.31(-3.14%)
Sep 27, 2011 10.16 10.16 9.880 9.880 29,985 +0.16(+1.65%)
Sep 26, 2011 9.680 9.749 9.440 9.720 39,879 +0.05(+0.52%)
Sep 23, 2011 9.410 9.700 9.400 9.670 13,934 +0.18(+1.90%)
Sep 22, 2011 9.560 9.699 9.370 9.490 20,833 -0.42(-4.24%)
Sep 21, 2011 10.33 10.45 9.900 9.910 118,357 -0.43(-4.16%)
Sep 20, 2011 10.73 10.73 10.34 10.34 24,152 -0.48(-4.44%)
Sep 19, 2011 10.86 10.90 10.57 10.82 54,042 -0.30(-2.70%)
Sep 16, 2011 11.45 11.45 11.10 11.12 18,486 -0.27(-2.37%)
Sep 15, 2011 11.59 11.59 11.36 11.39 6,500 -0.04(-0.35%)
Sep 14, 2011 11.27 11.51 11.11 11.43 40,997 +0.20(+1.78%)
Sep 13, 2011 11.08 11.29 11.08 11.23 24,257 +0.13(+1.17%)
Sep 12, 2011 10.77 11.32 10.77 11.10 37,600 -0.16(-1.38%)
Sep 09, 2011 11.63 11.63 11.17 11.26 40,237 -0.58(-4.94%)
Sep 08, 2011 12.07 12.16 11.80 11.84 15,482 -0.35(-2.87%)
Sep 07, 2011 12.02 12.23 12.02 12.19 26,671 +0.32(+2.70%)
Sep 06, 2011 11.93 11.96 11.75 11.87 26,200 -0.49(-3.96%)
Sep 02, 2011 12.62 12.62 12.34 12.36 47,742 -0.56(-4.33%)
Sep 01, 2011 13.19 13.19 12.87 12.92 9,710 -0.30(-2.27%)
Aug 31, 2011 13.28 13.34 13.07 13.22 65,754 +0.00(+0.00%)
Aug 30, 2011 13.25 13.25 13.00 13.22 19,336 -0.05(-0.38%)
Aug 29, 2011 12.96 13.27 12.96 13.27 9,322 +0.52(+4.08%)
Aug 26, 2011 12.50 12.84 12.36 12.75 5,281 +0.33(+2.66%)
Aug 25, 2011 12.59 12.59 12.40 12.42 5,383 -0.24(-1.90%)
Aug 24, 2011 12.50 12.66 12.37 12.66 8,641 +0.19(+1.52%)
Aug 23, 2011 11.99 12.54 11.96 12.47 29,083 +0.57(+4.79%)
Aug 22, 2011 12.13 12.16 11.90 11.90 28,698 +0.04(+0.34%)
Aug 19, 2011 12.14 12.35 11.86 11.86 121,338 -0.42(-3.42%)
Aug 18, 2011 12.75 12.75 12.24 12.28 21,982 -0.84(-6.40%)
Aug 17, 2011 13.28 13.29 12.98 13.12 16,429 +0.08(+0.61%)
Aug 16, 2011 13.22 13.22 12.93 13.04 47,065 -0.24(-1.81%)
Aug 15, 2011 13.02 13.30 13.01 13.28 7,685 +0.51(+3.99%)
Aug 12, 2011 13.06 13.06 12.74 12.77 12,693 -0.10(-0.78%)
Aug 11, 2011 12.15 12.93 12.15 12.87 52,593 +0.79(+6.54%)
Aug 10, 2011 12.30 12.50 11.97 12.08 14,907 -0.35(-2.82%)
Aug 09, 2011 12.16 12.43 11.79 12.43 32,548 +0.65(+5.50%)
Aug 08, 2011 12.24 12.33 11.65 11.78 65,104 -1.15(-8.88%)
Aug 05, 2011 13.14 13.28 12.50 12.93 42,964 -0.03(-0.23%)
Aug 04, 2011 13.62 13.65 12.93 12.96 29,264 -1.05(-7.49%)
Aug 03, 2011 14.12 14.22 13.79 14.01 148,476 -0.09(-0.67%)
Aug 02, 2011 14.40 14.43 14.10 14.10 15,462 -0.48(-3.26%)
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.