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 (%)
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%)
Oct 03, 2011 6.919 6.919 6.551 6.551 37,569 -0.40(-5.72%)
Sep 30, 2011 7.076 7.076 6.949 6.949 23,486 -0.29(-4.04%)
Sep 29, 2011 7.286 7.361 7.084 7.241 69,910 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.166 7.174 117,332 -0.23(-3.14%)
Sep 27, 2011 7.616 7.616 7.406 7.406 40,001 +0.12(+1.65%)
Sep 26, 2011 7.256 7.308 7.076 7.286 53,201 +0.04(+0.52%)
Sep 23, 2011 7.054 7.271 7.046 7.249 18,588 +0.13(+1.90%)
Sep 22, 2011 7.166 7.270 7.024 7.114 27,792 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.421 7.428 157,895 -0.32(-4.16%)
Sep 20, 2011 8.043 8.043 7.751 7.751 32,220 -0.36(-4.44%)
Sep 19, 2011 8.141 8.171 7.922 8.111 72,095 -0.22(-2.70%)
Sep 16, 2011 8.583 8.583 8.320 8.335 24,661 -0.20(-2.37%)
Sep 15, 2011 8.684 8.684 8.515 8.538 8,671 -0.03(-0.35%)
Sep 14, 2011 8.448 8.628 8.328 8.568 54,692 +0.15(+1.78%)
Sep 13, 2011 8.305 8.466 8.305 8.418 32,360 +0.10(+1.17%)
Sep 12, 2011 8.073 8.485 8.073 8.320 50,160 -0.12(-1.38%)
Sep 09, 2011 8.718 8.718 8.373 8.437 53,678 -0.44(-4.94%)
Sep 08, 2011 9.048 9.115 8.845 8.875 20,653 -0.26(-2.87%)
Sep 07, 2011 9.010 9.167 9.010 9.137 35,580 +0.24(+2.70%)
Sep 06, 2011 8.943 8.963 8.808 8.898 34,952 -0.37(-3.96%)
Sep 02, 2011 9.460 9.460 9.250 9.265 63,690 -0.42(-4.33%)
Sep 01, 2011 9.887 9.887 9.647 9.685 12,953 -0.22(-2.27%)
Aug 31, 2011 9.955 9.996 9.797 9.910 87,720 +0.00(+0.00%)
Aug 30, 2011 9.932 9.932 9.745 9.910 25,795 -0.04(-0.38%)
Aug 29, 2011 9.715 9.947 9.715 9.947 12,436 +0.39(+4.08%)
Aug 26, 2011 9.370 9.625 9.266 9.557 7,045 +0.25(+2.66%)
Aug 25, 2011 9.437 9.437 9.295 9.310 7,181 -0.18(-1.90%)
Aug 24, 2011 9.370 9.490 9.272 9.490 11,527 +0.14(+1.52%)
Aug 23, 2011 8.988 9.400 8.965 9.347 38,798 +0.43(+4.79%)
Aug 22, 2011 9.093 9.115 8.920 8.920 38,285 +0.03(+0.34%)
Aug 19, 2011 9.100 9.260 8.890 8.890 161,872 -0.31(-3.42%)
Aug 18, 2011 9.557 9.557 9.175 9.205 29,325 -0.63(-6.40%)
Aug 17, 2011 9.955 9.964 9.730 9.835 21,917 +0.06(+0.61%)
Aug 16, 2011 9.910 9.910 9.692 9.775 62,787 -0.18(-1.81%)
Aug 15, 2011 9.760 9.970 9.753 9.955 10,252 +0.38(+3.99%)
Aug 12, 2011 9.790 9.790 9.550 9.572 16,933 -0.07(-0.78%)
Aug 11, 2011 9.107 9.695 9.107 9.647 70,162 +0.59(+6.54%)
Aug 10, 2011 9.220 9.371 8.973 9.055 19,886 -0.26(-2.82%)
Aug 09, 2011 9.115 9.317 8.838 9.317 43,421 +0.49(+5.50%)
Aug 08, 2011 9.175 9.242 8.733 8.832 86,852 -0.86(-8.88%)
Aug 05, 2011 9.850 9.955 9.368 9.692 57,316 -0.02(-0.23%)
Aug 04, 2011 10.21 10.23 9.692 9.715 39,040 -0.79(-7.49%)
Aug 03, 2011 10.58 10.66 10.34 10.50 198,076 -0.07(-0.67%)
Aug 02, 2011 10.79 10.82 10.57 10.57 20,627 -0.36(-3.26%)
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.