Global Clean Energy Ishares ETF (NQ: ICLN )

22.97 USD -0.33 (-1.42%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 15.02 15.02 14.46 14.58 8,532 -0.09(-0.61%)
Jul 29, 2011 14.43 14.75 14.40 14.67 64,087 -0.04(-0.27%)
Jul 28, 2011 14.79 14.83 14.56 14.71 18,822 -0.05(-0.34%)
Jul 27, 2011 15.20 15.20 14.69 14.76 23,522 -0.48(-3.15%)
Jul 26, 2011 15.32 15.32 15.24 15.24 4,259 -0.01(-0.07%)
Jul 25, 2011 15.33 15.39 15.21 15.25 5,786 -0.30(-1.93%)
Jul 22, 2011 15.55 15.56 15.35 15.55 24,010 +0.20(+1.33%)
Jul 21, 2011 15.14 15.38 15.14 15.35 11,173 +0.22(+1.43%)
Jul 20, 2011 15.02 15.21 15.01 15.13 28,635 +0.21(+1.41%)
Jul 19, 2011 14.67 14.98 14.67 14.92 15,119 +0.31(+2.12%)
Jul 18, 2011 14.86 14.86 14.50 14.61 11,794 -0.31(-2.08%)
Jul 15, 2011 14.87 14.92 14.76 14.92 22,492 +0.12(+0.81%)
Jul 14, 2011 15.15 15.15 14.80 14.80 57,024 -0.21(-1.43%)
Jul 13, 2011 14.88 15.18 14.88 15.01 13,040 +0.23(+1.58%)
Jul 12, 2011 14.96 14.96 14.69 14.78 33,734 -0.32(-2.09%)
Jul 11, 2011 15.30 15.42 15.07 15.10 88,572 -0.57(-3.66%)
Jul 08, 2011 15.70 15.70 15.50 15.67 14,256 -0.28(-1.76%)
Jul 07, 2011 16.02 16.02 15.84 15.95 6,548 +0.08(+0.49%)
Jul 06, 2011 15.95 15.99 15.82 15.87 102,625 -0.29(-1.81%)
Jul 05, 2011 16.16 16.30 16.15 16.17 10,516 -0.16(-1.01%)
Jul 01, 2011 16.45 16.45 16.23 16.33 11,471 +0.13(+0.80%)
Jun 30, 2011 16.16 16.28 16.13 16.20 19,481 +0.22(+1.38%)
Jun 29, 2011 15.73 16.00 15.73 15.98 18,740 +0.29(+1.82%)
Jun 28, 2011 15.38 15.73 15.38 15.69 20,048 +0.21(+1.38%)
Jun 27, 2011 15.42 15.50 15.39 15.48 5,778 +0.12(+0.78%)
Jun 24, 2011 15.63 15.63 15.35 15.36 12,591 -0.31(-1.98%)
Jun 23, 2011 15.50 15.67 15.27 15.67 19,533 -0.10(-0.63%)
Jun 22, 2011 15.79 15.92 15.75 15.77 16,881 +0.00(+0.00%)
Jun 21, 2011 15.65 15.77 15.61 15.77 9,043 +0.14(+0.90%)
Jun 20, 2011 15.64 15.73 15.61 15.63 7,021 -0.26(-1.64%)
Jun 17, 2011 15.91 15.91 15.68 15.89 14,080 +0.17(+1.08%)
Jun 16, 2011 15.69 15.92 15.55 15.72 14,535 -0.06(-0.38%)
Jun 15, 2011 16.08 16.08 15.75 15.78 17,591 -0.65(-3.96%)
Jun 14, 2011 16.10 16.46 16.10 16.43 8,837 +0.55(+3.46%)
Jun 13, 2011 16.00 16.00 15.82 15.88 10,768 +0.01(+0.06%)
Jun 10, 2011 16.01 16.01 15.71 15.87 19,377 -0.26(-1.61%)
Jun 09, 2011 16.04 16.19 16.04 16.13 15,767 +0.09(+0.56%)
Jun 08, 2011 16.45 16.45 16.00 16.04 17,942 -0.47(-2.85%)
Jun 07, 2011 16.57 16.62 16.51 16.51 25,157 +0.18(+1.10%)
Jun 06, 2011 16.60 16.67 16.31 16.33 12,875 -0.23(-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.