Global Clean Energy Ishares ETF (NQ: ICLN )

22.04 USD +0.39 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.090 9.330 9.080 9.330 19,062 +0.58(+6.63%)
Nov 29, 2011 8.800 8.801 8.720 8.750 11,779 +0.00(+0.00%)
Nov 28, 2011 8.750 8.840 8.705 8.750 38,790 +0.18(+2.10%)
Nov 25, 2011 8.470 8.650 8.470 8.570 39,343 -0.02(-0.23%)
Nov 23, 2011 8.700 8.700 8.550 8.590 17,867 -0.17(-1.94%)
Nov 22, 2011 8.690 8.820 8.650 8.760 13,647 -0.01(-0.11%)
Nov 21, 2011 8.870 8.880 8.671 8.770 35,278 -0.23(-2.56%)
Nov 18, 2011 9.020 9.100 8.970 9.000 16,570 +0.01(+0.11%)
Nov 17, 2011 9.100 9.187 8.976 8.990 16,161 -0.12(-1.32%)
Nov 16, 2011 9.100 9.240 9.100 9.110 23,711 -0.13(-1.41%)
Nov 15, 2011 9.340 9.340 9.180 9.240 33,620 -0.10(-1.07%)
Nov 14, 2011 9.500 9.500 9.300 9.340 6,492 -0.24(-2.51%)
Nov 11, 2011 9.410 9.600 9.400 9.580 8,074 +0.28(+3.01%)
Nov 10, 2011 9.460 9.460 9.230 9.300 2,812 +0.06(+0.63%)
Nov 09, 2011 9.420 9.460 9.210 9.242 25,343 -0.46(-4.73%)
Nov 08, 2011 9.740 9.740 9.540 9.700 14,333 -0.07(-0.75%)
Nov 07, 2011 9.680 9.830 9.630 9.773 6,623 +0.12(+1.27%)
Nov 04, 2011 9.540 9.770 9.522 9.650 12,432 -0.04(-0.41%)
Nov 03, 2011 9.660 9.690 9.450 9.690 14,392 +0.12(+1.25%)
Nov 02, 2011 9.500 9.640 9.480 9.570 10,355 +0.18(+1.92%)
Nov 01, 2011 9.560 9.560 9.370 9.390 25,075 -0.41(-4.18%)
Oct 31, 2011 10.08 10.08 9.800 9.800 24,049 -0.68(-6.49%)
Oct 28, 2011 10.35 10.56 10.35 10.48 11,682 -0.03(-0.29%)
Oct 27, 2011 10.12 10.67 10.12 10.51 34,057 +0.76(+7.76%)
Oct 26, 2011 9.610 9.861 9.610 9.753 11,097 +0.17(+1.72%)
Oct 25, 2011 9.840 9.889 9.588 9.588 160,468 -0.32(-3.25%)
Oct 24, 2011 9.764 9.990 9.764 9.910 7,111 +0.27(+2.80%)
Oct 21, 2011 9.700 9.790 9.530 9.640 40,922 +0.10(+1.05%)
Oct 20, 2011 9.350 9.540 9.280 9.540 23,824 +0.11(+1.17%)
Oct 19, 2011 9.660 9.660 9.390 9.430 18,142 -0.37(-3.78%)
Oct 18, 2011 9.430 9.800 9.335 9.800 72,929 +0.33(+3.52%)
Oct 17, 2011 9.840 9.840 9.440 9.467 9,577 -0.39(-3.99%)
Oct 14, 2011 9.890 9.966 9.741 9.860 6,602 +0.11(+1.13%)
Oct 13, 2011 9.650 9.750 9.566 9.750 18,478 +0.07(+0.72%)
Oct 12, 2011 9.630 9.790 9.630 9.680 21,386 +0.24(+2.54%)
Oct 11, 2011 9.450 9.561 9.430 9.440 4,427 -0.16(-1.67%)
Oct 10, 2011 9.570 9.650 9.510 9.600 9,978 +0.29(+3.11%)
Oct 07, 2011 9.670 9.690 9.303 9.310 22,142 -0.41(-4.22%)
Oct 06, 2011 9.430 9.770 9.430 9.720 17,790 +0.47(+5.08%)
Oct 05, 2011 8.930 9.270 8.920 9.250 14,131 +0.27(+3.01%)
Oct 04, 2011 8.520 9.010 8.508 8.980 37,816 +0.24(+2.75%)
Oct 03, 2011 9.230 9.230 8.740 8.740 28,162 -0.53(-5.72%)
Sep 30, 2011 9.440 9.440 9.270 9.270 17,605 -0.39(-4.04%)
Sep 29, 2011 9.720 9.820 9.450 9.660 52,404 +0.09(+0.94%)
Sep 28, 2011 9.890 10.03 9.560 9.570 87,951 -0.31(-3.14%)
Sep 27, 2011 10.16 10.16 9.880 9.880 29,985 +0.16(+1.65%)
Sep 26, 2011 9.680 9.749 9.440 9.720 39,879 +0.05(+0.52%)
Sep 23, 2011 9.410 9.700 9.400 9.670 13,934 +0.18(+1.90%)
Sep 22, 2011 9.560 9.699 9.370 9.490 20,833 -0.42(-4.24%)
Sep 21, 2011 10.33 10.45 9.900 9.910 118,357 -0.43(-4.16%)
Sep 20, 2011 10.73 10.73 10.34 10.34 24,152 -0.48(-4.44%)
Sep 19, 2011 10.86 10.90 10.57 10.82 54,042 -0.30(-2.70%)
Sep 16, 2011 11.45 11.45 11.10 11.12 18,486 -0.27(-2.37%)
Sep 15, 2011 11.59 11.59 11.36 11.39 6,500 -0.04(-0.35%)
Sep 14, 2011 11.27 11.51 11.11 11.43 40,997 +0.20(+1.78%)
Sep 13, 2011 11.08 11.29 11.08 11.23 24,257 +0.13(+1.17%)
Sep 12, 2011 10.77 11.32 10.77 11.10 37,600 -0.16(-1.38%)
Sep 09, 2011 11.63 11.63 11.17 11.26 40,237 -0.58(-4.94%)
Sep 08, 2011 12.07 12.16 11.80 11.84 15,482 -0.35(-2.87%)
Sep 07, 2011 12.02 12.23 12.02 12.19 26,671 +0.32(+2.70%)
Sep 06, 2011 11.93 11.96 11.75 11.87 26,200 -0.49(-3.96%)
Sep 02, 2011 12.62 12.62 12.34 12.36 47,742 -0.56(-4.33%)
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.