Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.593 6.640 6.547 6.578 177,896 +0.06(+0.95%)
Dec 29, 2011 6.463 6.545 6.463 6.516 93,236 +0.02(+0.24%)
Dec 28, 2011 6.455 6.501 6.401 6.501 406,342 -0.03(-0.47%)
Dec 27, 2011 6.578 6.578 6.525 6.532 38,227 -0.06(-0.93%)
Dec 23, 2011 6.586 6.632 6.555 6.593 33,783 +0.14(+2.15%)
Dec 21, 2011 6.416 6.493 6.393 6.455 109,412 -0.07(-1.06%)
Dec 20, 2011 6.355 6.524 6.355 6.524 70,801 +0.27(+4.31%)
Dec 19, 2011 6.478 6.547 6.255 6.255 41,432 -0.11(-1.75%)
Dec 16, 2011 6.364 6.439 6.327 6.366 62,280 +0.00(+0.04%)
Dec 15, 2011 6.431 6.431 6.349 6.364 24,537 +0.03(+0.47%)
Dec 14, 2011 6.446 6.447 6.334 6.334 33,164 -0.13(-2.09%)
Dec 13, 2011 6.671 6.679 6.446 6.469 42,803 -0.11(-1.60%)
Dec 12, 2011 6.671 6.671 6.529 6.574 34,964 -0.25(-3.63%)
Dec 09, 2011 6.731 6.836 6.731 6.821 37,792 +0.18(+2.71%)
Dec 08, 2011 6.821 6.821 6.634 6.641 18,759 -0.28(-4.11%)
Dec 07, 2011 6.799 6.926 6.799 6.926 31,571 +0.10(+1.39%)
Dec 06, 2011 6.874 6.874 6.791 6.831 24,757 -0.08(-1.16%)
Dec 05, 2011 6.964 7.009 6.874 6.911 16,853 +0.04(+0.59%)
Dec 02, 2011 6.942 6.964 6.862 6.871 28,074 -0.05(-0.69%)
Dec 01, 2011 6.911 6.979 6.889 6.919 11,717 -0.07(-1.07%)
Nov 30, 2011 6.814 6.994 6.806 6.994 25,429 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.559 15,713 +0.00(+0.00%)
Nov 28, 2011 6.559 6.626 6.525 6.559 51,748 +0.13(+2.10%)
Nov 25, 2011 6.349 6.484 6.349 6.424 52,486 -0.02(-0.23%)
Nov 23, 2011 6.521 6.521 6.409 6.439 23,835 -0.13(-1.94%)
Nov 22, 2011 6.514 6.611 6.484 6.566 18,205 -0.01(-0.11%)
Nov 21, 2011 6.649 6.656 6.500 6.574 47,063 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.724 6.746 22,105 +0.01(+0.11%)
Nov 17, 2011 6.821 6.887 6.728 6.739 21,559 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.829 31,632 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,851 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.971 7.001 8,660 -0.18(-2.51%)
Nov 11, 2011 7.054 7.196 7.046 7.181 10,771 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.919 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.904 6.927 33,809 -0.34(-4.73%)
Nov 08, 2011 7.301 7.301 7.151 7.271 19,121 -0.05(-0.75%)
Nov 07, 2011 7.256 7.368 7.219 7.326 8,835 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.138 7.234 16,585 -0.03(-0.41%)
Nov 03, 2011 7.241 7.264 7.084 7.264 19,199 +0.09(+1.25%)
Nov 02, 2011 7.121 7.226 7.106 7.174 13,814 +0.13(+1.92%)
Nov 01, 2011 7.166 7.166 7.024 7.039 33,451 -0.31(-4.18%)
Oct 31, 2011 7.554 7.554 7.346 7.346 32,082 -0.51(-6.49%)
Oct 28, 2011 7.758 7.916 7.758 7.856 15,584 -0.02(-0.29%)
Oct 27, 2011 7.586 7.995 7.586 7.878 45,434 +0.57(+7.76%)
Oct 26, 2011 7.204 7.392 7.204 7.311 14,804 +0.12(+1.72%)
Oct 25, 2011 7.376 7.413 7.187 7.187 214,074 -0.24(-3.25%)
Oct 24, 2011 7.319 7.488 7.319 7.428 9,486 +0.20(+2.80%)
Oct 21, 2011 7.271 7.338 7.144 7.226 54,592 +0.07(+1.05%)
Oct 20, 2011 7.009 7.151 6.956 7.151 31,782 +0.08(+1.17%)
Oct 19, 2011 7.241 7.241 7.039 7.069 24,202 -0.28(-3.78%)
Oct 18, 2011 7.069 7.346 6.997 7.346 97,292 +0.25(+3.52%)
Oct 17, 2011 7.376 7.376 7.076 7.096 12,776 -0.29(-3.99%)
Oct 14, 2011 7.413 7.470 7.302 7.391 8,807 +0.08(+1.13%)
Oct 13, 2011 7.234 7.308 7.171 7.308 24,650 +0.05(+0.72%)
Oct 12, 2011 7.219 7.338 7.219 7.256 28,530 +0.18(+2.54%)
Oct 11, 2011 7.084 7.167 7.069 7.076 5,905 -0.12(-1.67%)
Oct 10, 2011 7.174 7.234 7.129 7.196 13,311 +0.22(+3.11%)
Oct 07, 2011 7.249 7.264 6.973 6.979 29,538 -0.31(-4.22%)
Oct 06, 2011 7.069 7.323 7.069 7.286 23,733 +0.35(+5.08%)
Oct 05, 2011 6.694 6.949 6.686 6.934 18,851 +0.20(+3.01%)
Oct 04, 2011 6.386 6.754 6.378 6.731 50,449 +0.18(+2.75%)
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.