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 (%)
May 28, 2010 11.19 11.18 11.02 11.14 19,164 -0.06(-0.51%)
May 27, 2010 10.89 11.22 10.89 11.19 37,948 +0.61(+5.73%)
May 26, 2010 10.97 10.97 10.57 10.59 23,751 -0.13(-1.23%)
May 25, 2010 10.57 10.72 10.27 10.72 64,660 -0.10(-0.95%)
May 24, 2010 11.12 11.12 10.82 10.82 46,312 -0.26(-2.38%)
May 21, 2010 10.68 11.28 10.68 11.09 37,133 +0.16(+1.42%)
May 20, 2010 10.98 11.09 10.65 10.93 44,676 -0.29(-2.56%)
May 19, 2010 11.24 11.24 10.98 11.22 29,227 -0.02(-0.20%)
May 18, 2010 11.79 11.79 11.22 11.24 18,192 -0.29(-2.54%)
May 17, 2010 11.93 11.93 11.31 11.53 70,282 -0.31(-2.66%)
May 14, 2010 12.28 12.28 11.75 11.85 39,932 -0.31(-2.53%)
May 13, 2010 12.52 12.52 12.12 12.15 60,001 -0.26(-2.12%)
May 12, 2010 12.58 12.58 12.37 12.42 38,580 +0.11(+0.90%)
May 11, 2010 12.34 12.44 12.24 12.31 18,984 -0.30(-2.42%)
May 10, 2010 12.56 12.75 12.43 12.61 57,980 +0.85(+7.25%)
May 07, 2010 11.85 12.34 11.47 11.76 183,521 -0.30(-2.49%)
May 06, 2010 12.51 12.61 11.70 12.06 56,009 -0.51(-4.02%)
May 05, 2010 12.66 12.91 12.55 12.56 27,632 -0.53(-4.06%)
May 04, 2010 13.48 13.48 13.03 13.10 63,226 -0.68(-4.91%)
May 03, 2010 13.48 13.78 13.48 13.77 11,882 +0.30(+2.23%)
Apr 30, 2010 13.74 13.81 13.47 13.47 52,108 -0.36(-2.59%)
Apr 29, 2010 13.33 13.84 13.33 13.83 56,722 +0.53(+3.96%)
Apr 28, 2010 13.59 13.59 13.18 13.30 30,390 -0.12(-0.87%)
Apr 27, 2010 13.82 13.82 13.40 13.42 31,978 -0.48(-3.48%)
Apr 26, 2010 14.15 14.15 13.85 13.90 50,236 -0.16(-1.15%)
Apr 23, 2010 14.04 14.07 13.82 14.07 37,055 +0.13(+0.95%)
Apr 22, 2010 13.69 14.02 13.55 13.93 50,568 +0.00(+0.00%)
Apr 21, 2010 14.21 14.21 13.89 13.93 44,619 -0.22(-1.55%)
Apr 20, 2010 14.06 14.24 14.06 14.15 55,616 +0.16(+1.15%)
Apr 19, 2010 13.90 14.09 13.84 13.99 29,623 -0.29(-2.04%)
Apr 16, 2010 14.64 14.64 14.15 14.28 35,812 -0.41(-2.80%)
Apr 15, 2010 14.64 14.75 14.54 14.69 108,932 +0.11(+0.75%)
Apr 14, 2010 14.53 14.63 14.46 14.59 40,227 +0.18(+1.22%)
Apr 13, 2010 14.38 14.45 14.32 14.41 44,463 +0.10(+0.73%)
Apr 12, 2010 14.17 14.42 14.17 14.31 51,844 +0.13(+0.92%)
Apr 09, 2010 14.47 14.47 14.15 14.17 12,069 -0.03(-0.20%)
Apr 08, 2010 14.14 14.20 14.03 14.20 41,537 -0.01(-0.09%)
Apr 07, 2010 14.09 14.28 14.09 14.22 189,701 +0.25(+1.76%)
Apr 06, 2010 14.00 14.00 13.88 13.97 89,852 -0.01(-0.11%)
Apr 05, 2010 14.08 14.08 13.96 13.98 152,198 +0.07(+0.47%)
Apr 01, 2010 13.87 13.92 13.92 13.92 25,403 +0.12(+0.90%)
Mar 31, 2010 13.82 13.93 13.79 13.79 60,768 +0.00(+0.00%)
Mar 30, 2010 13.91 13.92 13.70 13.79 29,819 -0.04(-0.26%)
Mar 29, 2010 13.71 13.83 13.69 13.83 44,840 +0.23(+1.72%)
Mar 26, 2010 13.42 13.69 13.42 13.60 49,486 +0.20(+1.48%)
Mar 25, 2010 13.55 13.67 13.40 13.40 48,358 -0.04(-0.33%)
Mar 24, 2010 13.51 13.55 13.44 13.44 26,871 -0.06(-0.43%)
Mar 23, 2010 13.33 13.57 13.33 13.50 25,148 +0.18(+1.32%)
Mar 22, 2010 13.25 13.37 13.23 13.33 62,385 -0.07(-0.49%)
Mar 19, 2010 13.62 13.62 13.36 13.39 23,603 -0.27(-1.98%)
Mar 18, 2010 14.07 14.07 13.66 13.66 28,534 -0.27(-1.94%)
Mar 17, 2010 13.82 13.98 13.82 13.93 32,417 +0.18(+1.28%)
Mar 16, 2010 13.82 13.82 13.69 13.76 23,850 +0.04(+0.31%)
Mar 15, 2010 13.69 13.87 13.66 13.72 68,096 -0.19(-1.36%)
Mar 12, 2010 14.09 14.09 13.85 13.90 15,833 +0.04(+0.26%)
Mar 11, 2010 13.82 13.87 13.73 13.87 28,241 +0.14(+1.01%)
Mar 10, 2010 13.67 13.83 13.64 13.73 40,197 +0.18(+1.35%)
Mar 09, 2010 13.58 13.65 13.50 13.55 12,449 -0.10(-0.75%)
Mar 08, 2010 13.98 13.98 13.62 13.65 19,159 -0.17(-1.22%)
Mar 05, 2010 13.64 13.82 13.64 13.82 36,855 +0.19(+1.40%)
Mar 04, 2010 13.73 13.73 13.54 13.63 30,899 +0.07(+0.49%)
Mar 03, 2010 13.33 13.68 13.33 13.56 137,222 +0.36(+2.72%)
Mar 02, 2010 13.13 13.38 13.13 13.20 36,466 +0.04(+0.33%)
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.