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 (%)
Nov 29, 2013 10.61 10.61 10.50 10.58 0 +0.02(+0.20%)
Nov 27, 2013 10.48 10.56 10.44 10.56 0 +0.06(+0.56%)
Nov 26, 2013 10.44 10.54 10.40 10.50 0 -0.01(-0.10%)
Nov 25, 2013 10.66 10.66 10.51 10.51 0 -0.13(-1.22%)
Nov 22, 2013 10.59 10.64 10.57 10.64 0 -0.03(-0.25%)
Nov 21, 2013 10.55 10.67 10.55 10.67 0 +0.11(+1.01%)
Nov 20, 2013 10.71 10.72 10.55 10.56 0 -0.10(-0.94%)
Nov 19, 2013 10.85 10.85 10.66 10.66 0 -0.23(-2.11%)
Nov 18, 2013 11.08 11.08 10.87 10.89 0 +0.00(+0.00%)
Nov 15, 2013 10.85 10.90 10.85 10.89 0 +0.06(+0.55%)
Nov 14, 2013 10.70 10.84 10.70 10.83 0 +0.29(+2.71%)
Nov 12, 2013 10.69 10.69 10.51 10.54 0 -0.12(-1.09%)
Nov 11, 2013 10.59 10.66 10.57 10.66 0 +0.02(+0.19%)
Nov 08, 2013 10.53 10.64 10.50 10.64 0 +0.14(+1.33%)
Nov 07, 2013 10.82 10.84 10.43 10.50 0 -0.38(-3.49%)
Nov 06, 2013 10.92 10.99 10.88 10.88 0 +0.08(+0.74%)
Nov 05, 2013 10.85 10.87 10.77 10.80 0 -0.04(-0.41%)
Nov 04, 2013 10.64 10.85 10.64 10.85 0 +0.22(+2.11%)
Nov 01, 2013 10.58 10.66 10.56 10.62 0 +0.03(+0.29%)
Oct 31, 2013 10.56 10.64 10.50 10.59 0 -0.03(-0.28%)
Oct 30, 2013 10.65 10.68 10.60 10.62 0 -0.08(-0.75%)
Oct 29, 2013 10.58 10.70 10.58 10.70 0 +0.08(+0.75%)
Oct 28, 2013 10.75 10.75 10.54 10.62 0 -0.11(-0.99%)
Oct 25, 2013 10.84 10.84 10.67 10.73 0 -0.17(-1.59%)
Oct 24, 2013 10.99 11.18 10.85 10.90 0 -0.05(-0.47%)
Oct 23, 2013 11.08 11.08 10.91 10.95 0 -0.29(-2.58%)
Oct 22, 2013 11.18 11.25 11.10 11.24 0 +0.09(+0.81%)
Oct 21, 2013 11.28 11.28 11.09 11.15 0 -0.01(-0.09%)
Oct 18, 2013 11.17 11.17 11.02 11.16 95,903 +0.16(+1.48%)
Oct 17, 2013 10.98 11.00 10.88 11.00 0 +0.17(+1.55%)
Oct 16, 2013 10.71 10.84 10.71 10.83 0 +0.15(+1.44%)
Oct 15, 2013 10.69 10.81 10.68 10.68 0 -0.01(-0.13%)
Oct 14, 2013 10.66 10.69 10.55 10.69 0 +0.06(+0.56%)
Oct 11, 2013 10.50 10.70 10.50 10.63 0 +0.00(+0.00%)
Oct 10, 2013 10.50 10.65 10.50 10.63 0 +0.19(+1.82%)
Oct 09, 2013 10.40 10.45 10.33 10.44 0 +0.04(+0.38%)
Oct 08, 2013 10.58 10.58 10.37 10.40 0 -0.01(-0.10%)
Oct 07, 2013 10.36 10.50 10.36 10.41 0 -0.17(-1.61%)
Oct 04, 2013 10.45 10.58 10.38 10.58 0 +0.13(+1.24%)
Oct 03, 2013 10.49 10.53 10.37 10.45 0 -0.01(-0.10%)
Oct 02, 2013 10.43 10.47 10.38 10.46 0 +0.09(+0.87%)
Oct 01, 2013 10.30 10.57 10.25 10.37 0 +0.25(+2.47%)
Sep 27, 2013 10.00 10.14 9.980 10.12 0 +0.13(+1.30%)
Sep 26, 2013 9.920 10.07 9.920 9.990 0 +0.19(+1.94%)
Sep 25, 2013 9.803 9.828 9.750 9.800 0 +0.03(+0.31%)
Sep 24, 2013 9.800 9.840 9.701 9.770 0 +0.01(+0.10%)
Sep 23, 2013 9.750 9.770 9.710 9.760 0 +0.10(+1.04%)
Sep 20, 2013 9.730 9.790 9.660 9.660 0 -0.12(-1.23%)
Sep 19, 2013 9.870 9.870 9.750 9.780 0 -0.06(-0.61%)
Sep 18, 2013 9.640 9.840 9.570 9.840 0 +0.25(+2.56%)
Sep 17, 2013 9.600 9.630 9.550 9.594 0 -0.03(-0.27%)
Sep 16, 2013 9.590 9.670 9.580 9.620 0 +0.09(+0.94%)
Sep 13, 2013 9.485 9.578 9.470 9.530 0 +0.06(+0.63%)
Sep 12, 2013 9.569 9.600 9.450 9.470 0 -0.13(-1.35%)
Sep 11, 2013 9.620 9.630 9.550 9.600 0 +0.06(+0.63%)
Sep 10, 2013 9.560 9.600 9.493 9.540 0 +0.09(+0.95%)
Sep 09, 2013 9.400 9.470 9.390 9.450 0 +0.05(+0.53%)
Sep 06, 2013 9.430 9.430 9.300 9.400 0 +0.09(+0.97%)
Sep 05, 2013 9.120 9.323 9.120 9.310 0 +0.22(+2.40%)
Sep 04, 2013 9.040 9.119 9.040 9.092 0 -0.05(-0.52%)
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.