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 (%)
Nov 30, 2011 6.858 7.039 6.850 7.039 25,265 +0.44(+6.63%)
Nov 29, 2011 6.639 6.640 6.579 6.602 15,612 +0.00(+0.00%)
Nov 28, 2011 6.602 6.669 6.568 6.602 51,414 +0.14(+2.10%)
Nov 25, 2011 6.390 6.526 6.390 6.466 52,147 -0.02(-0.23%)
Nov 23, 2011 6.564 6.564 6.451 6.481 23,681 -0.13(-1.94%)
Nov 22, 2011 6.556 6.654 6.526 6.609 18,088 -0.01(-0.11%)
Nov 21, 2011 6.692 6.700 6.542 6.617 46,759 -0.17(-2.56%)
Nov 18, 2011 6.805 6.866 6.767 6.790 21,962 +0.01(+0.11%)
Nov 17, 2011 6.866 6.931 6.772 6.783 21,420 -0.09(-1.32%)
Nov 16, 2011 6.866 6.971 6.866 6.873 31,427 -0.10(-1.41%)
Nov 15, 2011 7.047 7.047 6.926 6.971 44,561 -0.08(-1.07%)
Nov 14, 2011 7.167 7.167 7.016 7.047 8,604 -0.18(-2.51%)
Nov 11, 2011 7.099 7.243 7.092 7.228 10,701 +0.21(+3.01%)
Nov 10, 2011 7.137 7.137 6.964 7.016 3,727 +0.04(+0.63%)
Nov 09, 2011 7.107 7.137 6.949 6.972 33,590 -0.35(-4.73%)
Nov 08, 2011 7.348 7.348 7.198 7.318 18,997 -0.06(-0.75%)
Nov 07, 2011 7.303 7.416 7.265 7.373 8,778 +0.09(+1.27%)
Nov 04, 2011 7.198 7.371 7.184 7.281 16,478 -0.03(-0.41%)
Nov 03, 2011 7.288 7.311 7.130 7.311 19,075 +0.09(+1.25%)
Nov 02, 2011 7.167 7.273 7.152 7.220 13,725 +0.14(+1.92%)
Nov 01, 2011 7.213 7.213 7.069 7.084 33,235 -0.31(-4.18%)
Oct 31, 2011 7.603 7.603 7.394 7.394 31,875 -0.51(-6.49%)
Oct 28, 2011 7.809 7.967 7.809 7.907 15,483 -0.02(-0.29%)
Oct 27, 2011 7.635 8.047 7.635 7.929 45,140 +0.57(+7.76%)
Oct 26, 2011 7.250 7.440 7.250 7.358 14,708 +0.12(+1.72%)
Oct 25, 2011 7.424 7.461 7.234 7.234 212,692 -0.24(-3.25%)
Oct 24, 2011 7.367 7.537 7.367 7.477 9,425 +0.20(+2.80%)
Oct 21, 2011 7.318 7.386 7.190 7.273 54,240 +0.08(+1.05%)
Oct 20, 2011 7.054 7.198 7.001 7.198 31,577 +0.08(+1.17%)
Oct 19, 2011 7.288 7.288 7.084 7.115 24,046 -0.28(-3.78%)
Oct 18, 2011 7.115 7.394 7.042 7.394 96,664 +0.25(+3.52%)
Oct 17, 2011 7.424 7.424 7.122 7.142 12,693 -0.30(-3.99%)
Oct 14, 2011 7.462 7.519 7.349 7.439 8,750 +0.08(+1.13%)
Oct 13, 2011 7.281 7.356 7.217 7.356 24,491 +0.05(+0.72%)
Oct 12, 2011 7.265 7.386 7.265 7.303 28,346 +0.18(+2.54%)
Oct 11, 2011 7.130 7.214 7.115 7.122 5,867 -0.12(-1.67%)
Oct 10, 2011 7.220 7.281 7.175 7.243 13,225 +0.22(+3.11%)
Oct 07, 2011 7.296 7.311 7.019 7.024 29,348 -0.31(-4.22%)
Oct 06, 2011 7.115 7.371 7.115 7.333 23,579 +0.35(+5.08%)
Oct 05, 2011 6.737 6.994 6.730 6.979 18,729 +0.20(+3.01%)
Oct 04, 2011 6.428 6.798 6.419 6.775 50,123 +0.18(+2.75%)
Oct 03, 2011 6.964 6.964 6.594 6.594 37,327 -0.40(-5.72%)
Sep 30, 2011 7.122 7.122 6.994 6.994 23,334 -0.29(-4.04%)
Sep 29, 2011 7.333 7.409 7.130 7.288 69,459 +0.07(+0.94%)
Sep 28, 2011 7.462 7.567 7.213 7.220 116,574 -0.23(-3.14%)
Sep 27, 2011 7.665 7.665 7.454 7.454 39,743 +0.12(+1.65%)
Sep 26, 2011 7.303 7.355 7.122 7.333 52,857 +0.04(+0.52%)
Sep 23, 2011 7.099 7.318 7.092 7.296 18,468 +0.14(+1.90%)
Sep 22, 2011 7.213 7.317 7.069 7.160 27,613 -0.32(-4.24%)
Sep 21, 2011 7.794 7.884 7.469 7.477 156,876 -0.32(-4.16%)
Sep 20, 2011 8.095 8.095 7.801 7.801 32,012 -0.36(-4.44%)
Sep 19, 2011 8.193 8.224 7.974 8.163 71,630 -0.23(-2.70%)
Sep 16, 2011 8.639 8.639 8.374 8.390 24,502 -0.20(-2.37%)
Sep 15, 2011 8.740 8.740 8.571 8.593 8,615 -0.03(-0.35%)
Sep 14, 2011 8.503 8.684 8.382 8.623 54,339 +0.15(+1.78%)
Sep 13, 2011 8.359 8.521 8.359 8.473 32,151 +0.10(+1.17%)
Sep 12, 2011 8.126 8.540 8.126 8.374 49,837 -0.12(-1.38%)
Sep 09, 2011 8.774 8.774 8.427 8.492 53,332 -0.44(-4.94%)
Sep 08, 2011 9.106 9.174 8.903 8.933 20,520 -0.26(-2.87%)
Sep 07, 2011 9.069 9.227 9.069 9.197 35,351 +0.24(+2.70%)
Sep 06, 2011 9.001 9.021 8.865 8.955 34,726 -0.37(-3.96%)
Sep 02, 2011 9.521 9.521 9.310 9.325 63,279 -0.42(-4.33%)
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.