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 (%)
Apr 29, 2011 13.46 13.77 13.36 13.71 53,060 +0.36(+2.68%)
Apr 28, 2011 13.24 13.35 13.10 13.35 53,763 +0.02(+0.17%)
Apr 27, 2011 13.28 13.33 13.10 13.33 19,259 +0.05(+0.39%)
Apr 26, 2011 13.14 13.31 13.14 13.27 66,004 +0.13(+0.97%)
Apr 25, 2011 13.23 13.24 13.11 13.15 41,533 +0.01(+0.11%)
Apr 21, 2011 13.22 13.22 13.07 13.13 16,935 +0.04(+0.28%)
Apr 20, 2011 13.19 13.19 13.01 13.09 15,043 +0.18(+1.39%)
Apr 19, 2011 12.86 12.98 12.81 12.92 21,273 +0.04(+0.35%)
Apr 18, 2011 13.13 13.13 12.68 12.87 80,254 -0.45(-3.36%)
Apr 15, 2011 13.42 13.42 13.27 13.32 12,149 -0.16(-1.16%)
Apr 14, 2011 13.55 13.55 13.32 13.47 249,321 -0.06(-0.44%)
Apr 13, 2011 13.71 13.71 13.51 13.53 65,514 +0.08(+0.61%)
Apr 12, 2011 13.58 13.58 13.35 13.45 127,726 -0.13(-0.99%)
Apr 11, 2011 13.80 13.80 13.55 13.59 30,090 -0.14(-1.03%)
Apr 08, 2011 13.73 13.83 13.62 13.73 27,483 +0.02(+0.16%)
Apr 07, 2011 13.81 13.81 13.64 13.71 55,569 -0.18(-1.29%)
Apr 06, 2011 14.03 14.03 13.82 13.89 30,496 -0.10(-0.68%)
Apr 05, 2011 14.00 14.09 13.93 13.98 59,039 -0.06(-0.44%)
Apr 04, 2011 14.17 14.18 13.94 14.04 79,162 +0.04(+0.27%)
Apr 01, 2011 14.16 14.16 13.92 14.00 189,174 -0.06(-0.42%)
Mar 31, 2011 14.06 14.09 13.99 14.06 97,870 +0.03(+0.21%)
Mar 30, 2011 13.95 14.06 13.89 14.03 335,274 +0.16(+1.13%)
Mar 29, 2011 13.78 13.88 13.68 13.88 23,642 +0.10(+0.76%)
Mar 28, 2011 13.58 13.85 13.58 13.77 33,152 +0.35(+2.61%)
Mar 25, 2011 13.38 13.48 13.38 13.42 25,561 -0.00(-0.00%)
Mar 24, 2011 13.40 13.45 13.30 13.42 30,118 +0.11(+0.84%)
Mar 23, 2011 12.95 13.33 12.95 13.31 23,798 +0.19(+1.42%)
Mar 22, 2011 13.21 13.27 13.08 13.12 29,046 -0.15(-1.12%)
Mar 21, 2011 13.21 13.30 13.16 13.27 58,975 +0.21(+1.59%)
Mar 18, 2011 13.36 13.36 13.07 13.07 43,439 -0.10(-0.73%)
Mar 17, 2011 13.30 13.30 13.10 13.16 49,852 +0.24(+1.87%)
Mar 16, 2011 13.28 13.28 12.73 12.92 110,367 -0.44(-3.26%)
Mar 15, 2011 12.83 13.38 12.75 13.36 216,160 +0.61(+4.80%)
Mar 14, 2011 12.29 12.75 12.23 12.74 167,770 +0.57(+4.72%)
Mar 11, 2011 12.20 12.20 12.02 12.17 151,166 -0.05(-0.43%)
Mar 10, 2011 12.52 12.52 12.17 12.22 83,618 -0.40(-3.13%)
Mar 09, 2011 12.60 12.68 12.59 12.62 113,636 +0.11(+0.89%)
Mar 08, 2011 12.51 12.58 12.32 12.51 58,641 +0.01(+0.06%)
Mar 07, 2011 12.88 12.88 12.39 12.50 73,967 -0.15(-1.18%)
Mar 04, 2011 12.65 12.68 12.59 12.65 46,392 -0.07(-0.59%)
Mar 03, 2011 12.74 12.96 12.68 12.72 17,318 +0.04(+0.29%)
Mar 02, 2011 12.76 12.76 12.61 12.68 14,032 +0.01(+0.06%)
Mar 01, 2011 12.77 12.86 12.65 12.68 25,913 -0.14(-1.11%)
Feb 28, 2011 13.27 13.27 12.77 12.82 22,800 -0.16(-1.26%)
Feb 25, 2011 13.12 13.14 12.95 12.98 15,439 -0.01(-0.11%)
Feb 24, 2011 12.97 13.04 12.83 13.00 35,385 +0.24(+1.87%)
Feb 23, 2011 13.03 13.05 12.65 12.76 26,451 -0.19(-1.44%)
Feb 22, 2011 13.19 13.21 12.91 12.95 28,032 -0.42(-3.13%)
Feb 18, 2011 13.36 13.49 13.34 13.36 27,094 +0.11(+0.84%)
Feb 17, 2011 13.06 13.27 13.06 13.25 29,759 +0.13(+1.02%)
Feb 16, 2011 13.07 13.12 12.95 13.12 50,202 +0.22(+1.74%)
Feb 15, 2011 13.04 13.04 12.86 12.89 38,442 -0.05(-0.40%)
Feb 14, 2011 12.84 12.95 12.75 12.95 139,392 +0.22(+1.76%)
Feb 11, 2011 12.55 12.76 12.49 12.72 16,285 +0.13(+1.07%)
Feb 10, 2011 12.57 12.60 12.55 12.59 15,462 -0.10(-0.77%)
Feb 09, 2011 12.62 12.78 12.62 12.68 11,562 -0.04(-0.29%)
Feb 08, 2011 12.83 12.83 12.66 12.72 19,700 -0.08(-0.63%)
Feb 07, 2011 12.81 12.90 12.77 12.80 68,314 +0.14(+1.11%)
Feb 04, 2011 12.86 12.86 12.52 12.66 12,070 -0.13(-1.05%)
Feb 03, 2011 12.97 12.97 12.59 12.80 23,815 -0.10(-0.79%)
Feb 02, 2011 12.51 12.90 12.51 12.90 19,070 +0.30(+2.34%)
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.