Global Clean Energy Ishares ETF (NQ: ICLN )

22.03 USD +0.38 (+1.76%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.08 17.08 16.93 16.96 13,623 -0.26(-1.51%)
Oct 28, 2010 17.51 17.51 17.12 17.22 6,890 +0.05(+0.29%)
Oct 27, 2010 17.20 17.25 16.96 17.17 25,529 -0.22(-1.27%)
Oct 25, 2010 17.16 17.51 17.16 17.39 27,317 +0.19(+1.10%)
Oct 22, 2010 17.36 17.36 17.11 17.20 12,086 +0.10(+0.58%)
Oct 21, 2010 17.27 17.38 16.96 17.10 22,444 -0.24(-1.37%)
Oct 20, 2010 17.20 17.44 17.20 17.34 19,419 +0.29(+1.72%)
Oct 19, 2010 17.64 17.64 16.93 17.04 28,606 -0.76(-4.25%)
Oct 18, 2010 17.63 17.84 17.63 17.80 13,867 +0.11(+0.60%)
Oct 15, 2010 18.00 18.07 17.67 17.69 18,502 -0.19(-1.04%)
Oct 14, 2010 17.83 18.17 17.76 17.88 56,399 +0.12(+0.67%)
Oct 13, 2010 17.82 17.85 17.73 17.76 11,311 +0.21(+1.21%)
Oct 12, 2010 17.70 17.70 17.41 17.55 10,428 -0.14(-0.78%)
Oct 11, 2010 17.52 17.76 17.52 17.69 9,070 +0.29(+1.66%)
Oct 08, 2010 17.36 17.45 17.30 17.40 10,482 +0.02(+0.09%)
Oct 07, 2010 17.50 17.50 17.23 17.38 9,265 +0.04(+0.20%)
Oct 06, 2010 17.46 17.48 17.26 17.35 10,855 -0.02(-0.12%)
Oct 05, 2010 17.40 17.40 17.18 17.37 3,752 +0.45(+2.68%)
Oct 04, 2010 17.30 17.30 16.87 16.92 15,949 -0.26(-1.51%)
Oct 01, 2010 17.26 17.36 17.08 17.18 19,574 -0.10(-0.55%)
Sep 30, 2010 17.28 17.45 17.05 17.27 13,337 +0.22(+1.30%)
Sep 29, 2010 17.01 17.20 16.80 17.05 38,995 +0.05(+0.29%)
Sep 28, 2010 16.79 17.00 16.72 17.00 16,848 +0.23(+1.37%)
Sep 27, 2010 16.79 16.85 16.70 16.77 8,300 -0.07(-0.42%)
Sep 24, 2010 16.85 16.85 16.75 16.84 23,233 +0.32(+1.94%)
Sep 23, 2010 16.62 16.67 16.50 16.52 7,935 -0.05(-0.32%)
Sep 22, 2010 16.70 16.73 16.52 16.57 8,256 +0.04(+0.26%)
Sep 21, 2010 16.56 16.69 16.50 16.53 6,486 +0.01(+0.06%)
Sep 20, 2010 16.38 16.54 16.33 16.52 7,083 +0.12(+0.73%)
Sep 17, 2010 16.58 16.59 16.40 16.40 10,045 -0.16(-0.97%)
Sep 15, 2010 16.70 16.70 16.46 16.56 1,751 -0.17(-1.02%)
Sep 14, 2010 16.32 16.79 16.32 16.73 6,281 +0.24(+1.46%)
Sep 13, 2010 16.50 16.50 16.40 16.49 6,181 +0.22(+1.33%)
Sep 10, 2010 16.31 16.31 16.22 16.27 4,350 +0.02(+0.14%)
Sep 09, 2010 16.37 16.37 16.16 16.25 3,648 +0.04(+0.25%)
Sep 08, 2010 16.28 16.33 16.17 16.21 6,763 +0.08(+0.50%)
Sep 07, 2010 16.31 16.31 16.11 16.13 10,919 -0.26(-1.59%)
Sep 03, 2010 16.40 16.43 16.26 16.39 10,030 +0.15(+0.92%)
Sep 02, 2010 16.12 16.31 16.03 16.24 11,970 +0.21(+1.31%)
Sep 01, 2010 15.75 16.09 15.75 16.03 34,058 +0.50(+3.22%)
Aug 31, 2010 15.45 15.65 15.45 15.53 7,654 +0.08(+0.52%)
Aug 30, 2010 15.57 15.78 15.45 15.45 49,991 -0.30(-1.90%)
Aug 27, 2010 15.47 15.76 15.35 15.75 11,890 +0.41(+2.65%)
Aug 26, 2010 15.45 15.50 15.26 15.34 32,249 +0.06(+0.42%)
Aug 25, 2010 15.09 15.28 14.93 15.28 27,093 +0.01(+0.07%)
Aug 24, 2010 15.29 15.38 15.06 15.27 17,138 -0.33(-2.12%)
Aug 23, 2010 15.66 15.85 15.52 15.60 8,166 +0.01(+0.06%)
Aug 20, 2010 15.73 15.73 15.44 15.59 4,150 -0.25(-1.58%)
Aug 19, 2010 15.96 16.04 15.73 15.84 22,617 -0.29(-1.80%)
Aug 18, 2010 16.31 16.31 16.03 16.13 8,610 -0.18(-1.10%)
Aug 17, 2010 16.29 16.38 16.18 16.31 14,246 +0.29(+1.81%)
Aug 16, 2010 15.99 16.09 15.93 16.02 13,234 +0.03(+0.18%)
Aug 13, 2010 16.10 16.21 15.97 15.99 11,084 -0.04(-0.22%)
Aug 12, 2010 15.97 16.10 15.75 16.03 13,421 -0.04(-0.26%)
Aug 11, 2010 16.49 16.49 16.00 16.07 11,118 -0.73(-4.35%)
Aug 10, 2010 16.80 16.93 16.62 16.80 15,575 -0.28(-1.64%)
Aug 09, 2010 16.81 17.08 16.81 17.08 8,240 +0.20(+1.18%)
Aug 06, 2010 16.80 16.89 16.73 16.88 14,487 +0.01(+0.05%)
Aug 05, 2010 16.86 16.88 16.77 16.87 7,764 +0.06(+0.37%)
Aug 04, 2010 16.78 16.81 16.70 16.81 14,562 +0.12(+0.72%)
Aug 03, 2010 16.69 16.83 16.69 16.69 17,983 +0.00(+0.00%)
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.