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 (%)
Mar 31, 2011 14.06 14.09 13.99 14.06 97,875 +0.03(+0.21%)
Mar 30, 2011 13.94 14.06 13.89 14.03 335,290 +0.16(+1.13%)
Mar 29, 2011 13.78 13.88 13.68 13.88 23,643 +0.10(+0.76%)
Mar 28, 2011 13.58 13.85 13.58 13.77 33,154 +0.35(+2.61%)
Mar 25, 2011 13.38 13.48 13.38 13.42 25,562 -0.00(-0.00%)
Mar 24, 2011 13.40 13.45 13.30 13.42 30,119 +0.11(+0.84%)
Mar 23, 2011 12.94 13.33 12.94 13.31 23,800 +0.19(+1.42%)
Mar 22, 2011 13.21 13.27 13.08 13.12 29,047 -0.15(-1.12%)
Mar 21, 2011 13.21 13.30 13.16 13.27 58,978 +0.21(+1.59%)
Mar 18, 2011 13.36 13.36 13.06 13.06 43,441 -0.10(-0.73%)
Mar 17, 2011 13.30 13.30 13.10 13.16 49,854 +0.24(+1.87%)
Mar 16, 2011 13.28 13.28 12.73 12.92 110,372 -0.44(-3.26%)
Mar 15, 2011 12.83 13.38 12.75 13.36 216,170 +0.61(+4.80%)
Mar 14, 2011 12.29 12.75 12.23 12.74 167,778 +0.57(+4.72%)
Mar 11, 2011 12.20 12.20 12.02 12.17 151,173 -0.05(-0.43%)
Mar 10, 2011 12.52 12.52 12.17 12.22 83,622 -0.40(-3.13%)
Mar 09, 2011 12.60 12.68 12.59 12.62 113,641 +0.11(+0.89%)
Mar 08, 2011 12.51 12.58 12.32 12.50 58,644 +0.01(+0.06%)
Mar 07, 2011 12.88 12.88 12.39 12.50 73,970 -0.15(-1.18%)
Mar 04, 2011 12.65 12.68 12.59 12.65 46,395 -0.07(-0.59%)
Mar 03, 2011 12.74 12.96 12.68 12.72 17,319 +0.04(+0.29%)
Mar 02, 2011 12.76 12.76 12.61 12.68 14,033 +0.01(+0.06%)
Mar 01, 2011 12.77 12.86 12.64 12.68 25,915 -0.14(-1.11%)
Feb 28, 2011 13.27 13.27 12.77 12.82 22,801 -0.16(-1.26%)
Feb 25, 2011 13.12 13.14 12.95 12.98 15,440 -0.01(-0.11%)
Feb 24, 2011 12.97 13.04 12.83 13.00 35,387 +0.24(+1.87%)
Feb 23, 2011 13.03 13.05 12.65 12.76 26,452 -0.19(-1.44%)
Feb 22, 2011 13.19 13.21 12.91 12.94 28,034 -0.42(-3.13%)
Feb 18, 2011 13.36 13.49 13.34 13.36 27,095 +0.11(+0.84%)
Feb 17, 2011 13.06 13.27 13.06 13.25 29,760 +0.13(+1.02%)
Feb 16, 2011 13.07 13.12 12.95 13.12 50,204 +0.22(+1.74%)
Feb 15, 2011 13.04 13.04 12.86 12.89 38,444 -0.05(-0.40%)
Feb 14, 2011 12.84 12.94 12.75 12.94 139,398 +0.22(+1.76%)
Feb 11, 2011 12.55 12.76 12.48 12.72 16,286 +0.13(+1.07%)
Feb 10, 2011 12.57 12.60 12.55 12.59 15,463 -0.10(-0.77%)
Feb 09, 2011 12.62 12.78 12.62 12.68 11,562 -0.04(-0.29%)
Feb 08, 2011 12.83 12.83 12.66 12.72 19,701 -0.08(-0.63%)
Feb 07, 2011 12.81 12.90 12.77 12.80 68,317 +0.14(+1.11%)
Feb 04, 2011 12.86 12.86 12.52 12.66 12,070 -0.13(-1.05%)
Feb 03, 2011 12.97 12.97 12.59 12.80 23,816 -0.10(-0.79%)
Feb 02, 2011 12.51 12.90 12.51 12.90 19,071 +0.30(+2.34%)
Feb 01, 2011 12.46 12.63 12.40 12.60 22,124 +0.30(+2.43%)
Jan 31, 2011 12.38 12.38 12.16 12.30 37,358 +0.19(+1.60%)
Jan 28, 2011 12.55 12.55 12.11 12.11 26,992 -0.41(-3.27%)
Jan 27, 2011 12.40 12.53 12.40 12.52 12,751 +0.07(+0.57%)
Jan 26, 2011 12.46 12.57 12.38 12.45 55,930 -0.14(-1.10%)
Jan 25, 2011 12.87 12.87 12.55 12.59 44,664 -0.26(-2.03%)
Jan 24, 2011 12.62 12.86 12.62 12.85 22,751 +0.31(+2.44%)
Jan 21, 2011 12.57 12.66 12.48 12.54 7,351 +0.04(+0.30%)
Jan 20, 2011 12.44 12.53 12.38 12.50 24,068 -0.02(-0.18%)
Jan 19, 2011 12.80 12.80 12.50 12.53 77,978 -0.13(-1.00%)
Jan 18, 2011 12.18 12.68 12.18 12.65 24,620 +0.37(+2.98%)
Jan 14, 2011 12.21 12.33 12.21 12.29 19,005 -0.06(-0.48%)
Jan 13, 2011 12.31 12.43 12.27 12.35 26,868 +0.04(+0.33%)
Jan 12, 2011 12.03 12.31 12.03 12.31 22,292 +0.28(+2.33%)
Jan 11, 2011 11.94 12.03 11.89 12.03 17,109 +0.13(+1.07%)
Jan 10, 2011 11.68 11.90 11.68 11.90 28,991 +0.13(+1.14%)
Jan 07, 2011 11.90 11.90 11.65 11.77 17,200 -0.10(-0.82%)
Jan 06, 2011 12.04 12.04 11.79 11.86 18,170 -0.05(-0.44%)
Jan 05, 2011 11.86 11.96 11.80 11.92 37,157 -0.03(-0.25%)
Jan 04, 2011 11.94 12.02 11.88 11.95 28,790 -0.04(-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.