Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.82 13.93 13.79 13.79 60,770 +0.00(+0.00%)
Mar 30, 2010 13.91 13.92 13.70 13.79 29,820 -0.04(-0.26%)
Mar 29, 2010 13.71 13.83 13.69 13.83 44,842 +0.23(+1.72%)
Mar 26, 2010 13.42 13.69 13.42 13.60 49,489 +0.20(+1.48%)
Mar 25, 2010 13.54 13.67 13.40 13.40 48,360 -0.04(-0.33%)
Mar 24, 2010 13.51 13.55 13.44 13.44 26,873 -0.06(-0.43%)
Mar 23, 2010 13.32 13.57 13.32 13.50 25,149 +0.18(+1.32%)
Mar 22, 2010 13.24 13.37 13.23 13.32 62,388 -0.07(-0.49%)
Mar 19, 2010 13.62 13.62 13.36 13.39 23,604 -0.27(-1.98%)
Mar 18, 2010 14.06 14.06 13.66 13.66 28,535 -0.27(-1.94%)
Mar 17, 2010 13.82 13.98 13.82 13.93 32,418 +0.18(+1.28%)
Mar 16, 2010 13.82 13.82 13.69 13.76 23,851 +0.04(+0.31%)
Mar 15, 2010 13.69 13.87 13.66 13.71 68,100 -0.19(-1.36%)
Mar 12, 2010 14.09 14.09 13.84 13.90 15,834 +0.04(+0.26%)
Mar 11, 2010 13.82 13.87 13.73 13.87 28,243 +0.14(+1.01%)
Mar 10, 2010 13.67 13.83 13.64 13.73 40,199 +0.18(+1.35%)
Mar 09, 2010 13.58 13.65 13.49 13.54 12,449 -0.10(-0.75%)
Mar 08, 2010 13.98 13.98 13.62 13.65 19,160 -0.17(-1.22%)
Mar 05, 2010 13.64 13.82 13.64 13.82 36,857 +0.19(+1.40%)
Mar 04, 2010 13.73 13.73 13.54 13.63 30,901 +0.07(+0.49%)
Mar 03, 2010 13.32 13.68 13.32 13.56 137,228 +0.36(+2.72%)
Mar 02, 2010 13.13 13.38 13.13 13.20 36,468 +0.04(+0.33%)
Mar 01, 2010 13.08 13.16 13.00 13.16 17,375 +0.07(+0.50%)
Feb 26, 2010 13.00 13.18 13.00 13.09 19,662 +0.04(+0.28%)
Feb 25, 2010 12.94 13.08 12.69 13.05 34,803 -0.06(-0.45%)
Feb 24, 2010 13.33 13.33 13.08 13.11 37,248 -0.11(-0.83%)
Feb 23, 2010 13.54 13.54 13.22 13.22 32,358 -0.42(-3.06%)
Feb 22, 2010 13.98 13.98 13.57 13.64 37,364 -0.13(-0.94%)
Feb 19, 2010 14.04 14.04 13.73 13.77 16,495 -0.28(-2.00%)
Feb 18, 2010 13.91 14.06 13.91 14.05 32,161 +0.04(+0.31%)
Feb 17, 2010 14.01 14.17 13.92 14.01 21,423 -0.15(-1.07%)
Feb 16, 2010 13.67 14.16 13.67 14.16 58,084 +0.48(+3.49%)
Feb 12, 2010 13.60 13.68 13.68 13.68 32,780 -0.03(-0.25%)
Feb 11, 2010 13.49 13.76 13.49 13.71 42,460 +0.15(+1.08%)
Feb 10, 2010 13.65 13.65 13.36 13.57 18,357 -0.32(-2.29%)
Feb 09, 2010 13.90 13.96 13.76 13.88 32,680 +0.40(+2.94%)
Feb 08, 2010 13.84 13.84 13.43 13.49 17,716 -0.34(-2.43%)
Feb 05, 2010 13.83 13.89 13.38 13.82 38,183 +0.05(+0.37%)
Feb 04, 2010 14.50 14.53 13.72 13.77 47,740 -0.87(-5.95%)
Feb 03, 2010 14.76 14.76 14.58 14.64 40,373 +0.00(+0.00%)
Feb 02, 2010 14.70 14.77 14.53 14.64 39,182 +0.10(+0.65%)
Feb 01, 2010 14.29 14.55 14.29 14.55 41,418 +0.46(+3.27%)
Jan 29, 2010 14.45 14.59 14.05 14.09 21,618 -0.35(-2.40%)
Jan 28, 2010 14.74 14.75 14.28 14.43 21,394 -0.12(-0.83%)
Jan 27, 2010 14.91 14.97 14.28 14.55 28,271 -0.27(-1.83%)
Jan 26, 2010 14.64 15.05 14.64 14.83 104,466 +0.00(+0.00%)
Jan 25, 2010 14.83 15.01 14.75 14.83 44,648 +0.18(+1.25%)
Jan 22, 2010 14.95 14.98 14.56 14.64 59,022 -0.56(-3.70%)
Jan 21, 2010 15.54 15.68 15.16 15.21 20,590 -0.32(-2.03%)
Jan 20, 2010 15.76 15.85 15.51 15.52 49,381 -0.64(-3.99%)
Jan 19, 2010 16.21 16.25 15.95 16.17 51,167 -0.10(-0.61%)
Jan 15, 2010 16.47 16.27 16.27 16.27 42,751 -0.44(-2.65%)
Jan 14, 2010 17.21 17.32 16.60 16.71 36,475 -0.46(-2.69%)
Jan 13, 2010 17.31 17.31 16.85 17.17 98,815 +0.12(+0.70%)
Jan 12, 2010 17.57 17.57 17.01 17.05 78,145 -0.53(-3.00%)
Jan 11, 2010 17.79 17.82 17.55 17.58 126,426 +0.11(+0.63%)
Jan 08, 2010 17.42 17.55 17.31 17.47 24,205 +0.15(+0.88%)
Jan 07, 2010 17.28 17.42 17.21 17.32 61,651 +0.04(+0.22%)
Jan 06, 2010 17.21 17.45 17.21 17.28 25,884 +0.15(+0.86%)
Jan 05, 2010 16.96 17.13 16.88 17.13 26,698 +0.45(+2.68%)
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.