Global Clean Energy Ishares ETF (NQ: ICLN )

26.54 USD +0.31 (+1.18%)
Streaming Delayed Price Updated: 2:45 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.410 8.500 8.410 8.500 0 +0.07(+0.83%)
Apr 29, 2013 8.340 8.440 8.256 8.430 14,428 +0.19(+2.29%)
Apr 26, 2013 8.260 8.290 8.230 8.241 17,324 -0.04(-0.47%)
Apr 25, 2013 8.230 8.310 8.220 8.280 0 +0.04(+0.49%)
Apr 24, 2013 8.150 8.240 8.150 8.240 0 +0.11(+1.33%)
Apr 23, 2013 8.070 8.170 8.070 8.132 10,461 +0.08(+1.02%)
Apr 22, 2013 8.010 8.050 7.979 8.050 33,375 +0.00(+0.00%)
Apr 19, 2013 7.950 8.069 7.930 8.050 41,635 +0.25(+3.21%)
Apr 18, 2013 7.910 7.910 7.790 7.800 21,847 -0.15(-1.90%)
Apr 17, 2013 8.010 8.058 7.930 7.951 18,946 -0.24(-2.92%)
Apr 16, 2013 8.240 8.250 8.130 8.190 15,738 +0.06(+0.74%)
Apr 15, 2013 8.180 8.320 8.130 8.130 39,483 -0.01(-0.12%)
Apr 12, 2013 8.040 8.179 8.040 8.140 33,100 +0.30(+3.83%)
Apr 11, 2013 7.780 7.900 7.780 7.840 19,410 +0.08(+0.98%)
Apr 10, 2013 7.730 7.829 7.730 7.764 7,521 +0.08(+1.09%)
Apr 09, 2013 7.311 7.739 7.310 7.680 25,197 +0.36(+4.92%)
Apr 08, 2013 7.210 7.320 7.201 7.320 12,856 +0.10(+1.39%)
Apr 05, 2013 7.180 7.240 7.120 7.220 27,955 -0.06(-0.82%)
Apr 04, 2013 7.210 7.319 7.190 7.280 18,713 +0.06(+0.83%)
Apr 03, 2013 7.330 7.330 7.220 7.220 19,588 -0.05(-0.69%)
Apr 02, 2013 7.330 7.330 7.250 7.270 18,857 -0.09(-1.22%)
Apr 01, 2013 7.440 7.440 7.310 7.360 8,871 +0.00(+0.00%)
Mar 28, 2013 7.400 7.430 7.340 7.360 18,522 -0.01(-0.14%)
Mar 27, 2013 7.330 7.370 7.301 7.370 14,809 +0.04(+0.60%)
Mar 26, 2013 7.280 7.350 7.280 7.326 17,974 +0.10(+1.33%)
Mar 25, 2013 7.420 7.420 7.180 7.230 46,180 -0.29(-3.86%)
Mar 22, 2013 7.460 7.520 7.421 7.520 6,544 +0.10(+1.35%)
Mar 21, 2013 7.400 7.460 7.380 7.420 6,888 +0.11(+1.47%)
Mar 20, 2013 7.298 7.358 7.292 7.313 6,384 +0.05(+0.72%)
Mar 19, 2013 7.220 7.320 7.220 7.260 49,758 +0.02(+0.28%)
Mar 18, 2013 7.260 7.290 7.180 7.240 15,734 -0.09(-1.25%)
Mar 15, 2013 7.300 7.370 7.300 7.332 15,357 +0.03(+0.44%)
Mar 14, 2013 7.230 7.320 7.230 7.300 3,453 +0.11(+1.53%)
Mar 13, 2013 7.198 7.252 7.190 7.190 8,804 -0.07(-0.96%)
Mar 12, 2013 7.320 7.330 7.260 7.260 34,068 -0.15(-2.02%)
Mar 11, 2013 7.350 7.410 7.350 7.410 8,247 -0.04(-0.59%)
Mar 08, 2013 7.380 7.460 7.370 7.454 32,986 +0.00(+0.05%)
Mar 07, 2013 7.440 7.450 7.370 7.450 10,801 +0.07(+0.89%)
Mar 06, 2013 7.340 7.414 7.340 7.384 15,516 +0.06(+0.87%)
Mar 05, 2013 7.310 7.420 7.310 7.320 18,456 +0.06(+0.83%)
Mar 04, 2013 7.270 7.270 7.230 7.260 6,420 -0.03(-0.41%)
Mar 01, 2013 7.300 7.320 7.250 7.290 16,961 -0.00(-0.06%)
Feb 28, 2013 7.290 7.360 7.290 7.295 18,014 -0.05(-0.62%)
Feb 27, 2013 7.210 7.360 7.210 7.340 14,348 +0.05(+0.71%)
Feb 26, 2013 7.290 7.290 7.230 7.288 8,227 -0.08(-1.11%)
Feb 22, 2013 7.384 7.384 7.360 7.370 1,099 -0.00(-0.01%)
Feb 21, 2013 7.400 7.400 7.280 7.371 19,232 -0.12(-1.56%)
Feb 20, 2013 7.540 7.630 7.476 7.488 21,179 +0.01(+0.11%)
Feb 19, 2013 7.480 7.550 7.375 7.480 31,730 -0.06(-0.80%)
Feb 15, 2013 7.520 7.600 7.490 7.540 33,891 +0.08(+1.07%)
Feb 14, 2013 7.370 7.460 7.240 7.460 6,484 +0.11(+1.50%)
Feb 13, 2013 7.400 7.400 7.342 7.350 17,537 -0.03(-0.41%)
Feb 12, 2013 7.250 7.380 7.250 7.380 3,698 +0.11(+1.55%)
Feb 11, 2013 7.230 7.320 7.230 7.268 3,680 +0.08(+1.08%)
Feb 08, 2013 7.250 7.250 7.180 7.190 111,483 -0.10(-1.37%)
Feb 07, 2013 7.280 7.300 7.264 7.290 3,125 +0.02(+0.27%)
Feb 06, 2013 7.220 7.280 7.220 7.270 30,783 +0.12(+1.68%)
Feb 04, 2013 7.250 7.275 7.150 7.150 15,093 -0.15(-2.12%)
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.