Global Clean Energy Ishares ETF (NQ: ICLN )

25.85 USD +0.35 (+1.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.78 17.78 17.12 17.18 17,012 -0.22(-1.26%)
Feb 25, 2011 17.58 17.61 17.36 17.40 11,520 -0.02(-0.11%)
Feb 24, 2011 17.38 17.48 17.19 17.42 26,402 +0.32(+1.87%)
Feb 23, 2011 17.47 17.49 16.95 17.10 19,736 -0.25(-1.44%)
Feb 22, 2011 17.68 17.70 17.30 17.35 20,916 -0.56(-3.13%)
Feb 18, 2011 17.90 18.08 17.88 17.91 20,216 +0.15(+0.84%)
Feb 17, 2011 17.50 17.78 17.50 17.76 22,204 +0.18(+1.02%)
Feb 16, 2011 17.52 17.59 17.36 17.58 37,457 +0.30(+1.74%)
Feb 15, 2011 17.48 17.48 17.23 17.28 28,683 -0.07(-0.40%)
Feb 14, 2011 17.21 17.35 17.09 17.35 104,004 +0.30(+1.76%)
Feb 11, 2011 16.82 17.10 16.73 17.05 12,151 +0.18(+1.07%)
Feb 10, 2011 16.85 16.89 16.82 16.87 11,537 -0.13(-0.77%)
Feb 09, 2011 16.91 17.13 16.91 17.00 8,627 -0.05(-0.29%)
Feb 08, 2011 17.20 17.20 16.97 17.05 14,699 -0.11(-0.63%)
Feb 07, 2011 17.17 17.29 17.12 17.16 50,971 +0.19(+1.11%)
Feb 04, 2011 17.24 17.24 16.78 16.97 9,006 -0.18(-1.05%)
Feb 03, 2011 17.38 17.38 16.87 17.15 17,769 -0.14(-0.79%)
Feb 02, 2011 16.77 17.29 16.77 17.29 14,229 +0.40(+2.34%)
Feb 01, 2011 16.70 16.93 16.62 16.89 16,507 +0.40(+2.43%)
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%)
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.