Global Clean Energy Ishares ETF (NQ: ICLN )

22.04 USD +0.39 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.04 18.46 17.90 18.37 39,590 +0.48(+2.68%)
Apr 28, 2011 17.75 17.89 17.56 17.89 40,114 +0.03(+0.17%)
Apr 27, 2011 17.80 17.87 17.56 17.86 14,370 +0.07(+0.39%)
Apr 26, 2011 17.61 17.84 17.61 17.79 49,248 +0.17(+0.96%)
Apr 25, 2011 17.73 17.74 17.57 17.62 30,989 +0.02(+0.11%)
Apr 21, 2011 17.72 17.72 17.52 17.60 12,636 +0.05(+0.28%)
Apr 20, 2011 17.68 17.68 17.44 17.55 11,224 +0.24(+1.39%)
Apr 19, 2011 17.24 17.39 17.17 17.31 15,873 +0.06(+0.35%)
Apr 18, 2011 17.60 17.60 17.00 17.25 59,880 -0.60(-3.36%)
Apr 15, 2011 17.99 17.99 17.78 17.85 9,065 -0.21(-1.16%)
Apr 14, 2011 18.16 18.16 17.85 18.06 186,025 -0.08(-0.44%)
Apr 13, 2011 18.37 18.37 18.11 18.14 48,882 +0.11(+0.61%)
Apr 12, 2011 18.20 18.20 17.89 18.03 95,300 -0.18(-0.99%)
Apr 11, 2011 18.50 18.50 18.16 18.21 22,451 -0.19(-1.03%)
Apr 08, 2011 18.40 18.54 18.26 18.40 20,506 +0.03(+0.16%)
Apr 07, 2011 18.51 18.51 18.28 18.37 41,462 -0.24(-1.29%)
Apr 06, 2011 18.80 18.80 18.52 18.61 22,754 -0.13(-0.68%)
Apr 05, 2011 18.76 18.88 18.67 18.74 44,051 -0.08(-0.44%)
Apr 04, 2011 18.99 19.00 18.68 18.82 59,065 +0.05(+0.27%)
Apr 01, 2011 18.98 18.98 18.66 18.77 141,148 -0.08(-0.42%)
Mar 31, 2011 18.85 18.88 18.75 18.85 73,024 +0.04(+0.21%)
Mar 30, 2011 18.69 18.84 18.62 18.81 250,157 +0.21(+1.13%)
Mar 29, 2011 18.47 18.61 18.34 18.60 17,640 +0.14(+0.76%)
Mar 28, 2011 18.20 18.56 18.20 18.46 24,736 +0.47(+2.61%)
Mar 25, 2011 17.93 18.07 17.93 17.99 19,072 -0.00(-0.00%)
Mar 24, 2011 17.96 18.03 17.82 17.99 22,472 +0.15(+0.84%)
Mar 23, 2011 17.35 17.86 17.35 17.84 17,757 +0.25(+1.42%)
Mar 22, 2011 17.71 17.78 17.53 17.59 21,672 -0.20(-1.12%)
Mar 21, 2011 17.71 17.82 17.64 17.79 44,003 +0.28(+1.59%)
Mar 18, 2011 17.90 17.90 17.51 17.51 32,411 -0.13(-0.73%)
Mar 17, 2011 17.82 17.83 17.56 17.64 37,196 +0.32(+1.87%)
Mar 16, 2011 17.80 17.80 17.06 17.32 82,348 -0.58(-3.26%)
Mar 15, 2011 17.20 17.93 17.09 17.90 161,283 +0.82(+4.80%)
Mar 14, 2011 16.47 17.09 16.39 17.08 125,178 +0.77(+4.72%)
Mar 11, 2011 16.35 16.35 16.11 16.31 112,789 -0.07(-0.43%)
Mar 10, 2011 16.78 16.78 16.31 16.38 62,390 -0.53(-3.13%)
Mar 09, 2011 16.89 16.99 16.88 16.91 84,787 +0.15(+0.89%)
Mar 08, 2011 16.77 16.86 16.51 16.76 43,754 +0.01(+0.06%)
Mar 07, 2011 17.26 17.26 16.60 16.75 55,189 -0.20(-1.18%)
Mar 04, 2011 16.95 17.00 16.87 16.95 34,615 -0.10(-0.59%)
Mar 03, 2011 17.08 17.37 17.00 17.05 12,922 +0.05(+0.29%)
Mar 02, 2011 17.10 17.10 16.90 17.00 10,470 +0.01(+0.06%)
Mar 01, 2011 17.11 17.23 16.95 16.99 19,335 -0.19(-1.11%)
Feb 28, 2011 17.78 17.78 17.12 17.18 17,012 -0.22(-1.26%)
Feb 25, 2011 17.58 17.61 17.36 17.40 11,520 -0.02(-0.11%)
Feb 24, 2011 17.38 17.48 17.19 17.42 26,402 +0.32(+1.87%)
Feb 23, 2011 17.47 17.49 16.95 17.10 19,736 -0.25(-1.44%)
Feb 22, 2011 17.68 17.70 17.30 17.35 20,916 -0.56(-3.13%)
Feb 18, 2011 17.90 18.08 17.88 17.91 20,216 +0.15(+0.84%)
Feb 17, 2011 17.50 17.78 17.50 17.76 22,204 +0.18(+1.02%)
Feb 16, 2011 17.52 17.59 17.36 17.58 37,457 +0.30(+1.74%)
Feb 15, 2011 17.48 17.48 17.23 17.28 28,683 -0.07(-0.40%)
Feb 14, 2011 17.21 17.35 17.09 17.35 104,004 +0.30(+1.76%)
Feb 11, 2011 16.82 17.10 16.73 17.05 12,151 +0.18(+1.07%)
Feb 10, 2011 16.85 16.89 16.82 16.87 11,537 -0.13(-0.77%)
Feb 09, 2011 16.91 17.13 16.91 17.00 8,627 -0.05(-0.29%)
Feb 08, 2011 17.20 17.20 16.97 17.05 14,699 -0.11(-0.63%)
Feb 07, 2011 17.17 17.29 17.12 17.16 50,971 +0.19(+1.11%)
Feb 04, 2011 17.24 17.24 16.78 16.97 9,006 -0.18(-1.05%)
Feb 03, 2011 17.38 17.38 16.87 17.15 17,769 -0.14(-0.79%)
Feb 02, 2011 16.77 17.29 16.77 17.29 14,229 +0.40(+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.