Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.14 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.37 13.68 13.27 13.62 53,407 +0.36(+2.68%)
Apr 28, 2011 13.16 13.26 13.02 13.26 54,114 +0.02(+0.17%)
Apr 27, 2011 13.19 13.25 13.02 13.24 19,385 +0.05(+0.39%)
Apr 26, 2011 13.05 13.22 13.05 13.19 66,435 +0.13(+0.96%)
Apr 25, 2011 13.14 13.15 13.02 13.06 41,804 +0.01(+0.11%)
Apr 21, 2011 13.14 13.14 12.99 13.05 17,046 +0.04(+0.28%)
Apr 20, 2011 13.11 13.11 12.93 13.01 15,141 +0.18(+1.39%)
Apr 19, 2011 12.78 12.89 12.73 12.83 21,412 +0.04(+0.35%)
Apr 18, 2011 13.05 13.05 12.60 12.79 80,778 -0.44(-3.36%)
Apr 15, 2011 13.34 13.34 13.18 13.23 12,228 -0.16(-1.16%)
Apr 14, 2011 13.46 13.46 13.23 13.39 250,949 -0.06(-0.44%)
Apr 13, 2011 13.62 13.62 13.42 13.45 65,942 +0.08(+0.61%)
Apr 12, 2011 13.49 13.49 13.26 13.37 128,560 -0.13(-0.99%)
Apr 11, 2011 13.71 13.71 13.46 13.50 30,286 -0.14(-1.03%)
Apr 08, 2011 13.64 13.74 13.54 13.64 27,662 +0.02(+0.16%)
Apr 07, 2011 13.72 13.72 13.55 13.62 55,932 -0.18(-1.29%)
Apr 06, 2011 13.94 13.94 13.73 13.80 30,695 -0.09(-0.68%)
Apr 05, 2011 13.91 14.00 13.84 13.89 59,425 -0.06(-0.44%)
Apr 04, 2011 14.08 14.08 13.85 13.95 79,679 +0.04(+0.27%)
Apr 01, 2011 14.07 14.07 13.83 13.91 190,409 -0.06(-0.42%)
Mar 31, 2011 13.97 14.00 13.90 13.97 98,509 +0.03(+0.21%)
Mar 30, 2011 13.85 13.97 13.80 13.94 337,463 +0.16(+1.13%)
Mar 29, 2011 13.69 13.79 13.60 13.79 23,796 +0.10(+0.76%)
Mar 28, 2011 13.49 13.76 13.49 13.68 33,369 +0.35(+2.61%)
Mar 25, 2011 13.29 13.39 13.29 13.34 25,728 -0.00(-0.00%)
Mar 24, 2011 13.31 13.37 13.21 13.34 30,314 +0.11(+0.84%)
Mar 23, 2011 12.86 13.24 12.86 13.22 23,954 +0.19(+1.42%)
Mar 22, 2011 13.13 13.18 12.99 13.04 29,235 -0.15(-1.12%)
Mar 21, 2011 13.13 13.21 13.08 13.19 59,360 +0.21(+1.59%)
Mar 18, 2011 13.27 13.27 12.98 12.98 43,722 -0.10(-0.73%)
Mar 17, 2011 13.21 13.22 13.02 13.08 50,177 +0.24(+1.87%)
Mar 16, 2011 13.19 13.19 12.65 12.84 111,088 -0.43(-3.26%)
Mar 15, 2011 12.75 13.29 12.67 13.27 217,572 +0.61(+4.80%)
Mar 14, 2011 12.21 12.67 12.15 12.66 168,866 +0.57(+4.72%)
Mar 11, 2011 12.12 12.12 11.94 12.09 152,153 -0.05(-0.43%)
Mar 10, 2011 12.44 12.44 12.09 12.14 84,164 -0.39(-3.13%)
Mar 09, 2011 12.52 12.59 12.51 12.54 114,378 +0.11(+0.90%)
Mar 08, 2011 12.43 12.50 12.24 12.42 59,024 +0.01(+0.06%)
Mar 07, 2011 12.79 12.79 12.31 12.42 74,450 -0.15(-1.18%)
Mar 04, 2011 12.56 12.60 12.51 12.56 46,695 -0.07(-0.59%)
Mar 03, 2011 12.66 12.88 12.60 12.64 17,431 +0.04(+0.29%)
Mar 02, 2011 12.68 12.68 12.53 12.60 14,124 +0.01(+0.06%)
Mar 01, 2011 12.68 12.77 12.56 12.59 26,083 -0.14(-1.11%)
Feb 28, 2011 13.18 13.18 12.69 12.74 22,949 -0.16(-1.26%)
Feb 25, 2011 13.03 13.05 12.87 12.90 15,540 -0.01(-0.11%)
Feb 24, 2011 12.88 12.96 12.74 12.91 35,616 +0.24(+1.87%)
Feb 23, 2011 12.95 12.97 12.56 12.68 26,624 -0.19(-1.44%)
Feb 22, 2011 13.11 13.12 12.82 12.86 28,215 -0.42(-3.13%)
Feb 18, 2011 13.27 13.40 13.26 13.28 27,271 +0.11(+0.84%)
Feb 17, 2011 12.97 13.18 12.97 13.17 29,953 +0.13(+1.02%)
Feb 16, 2011 12.99 13.04 12.87 13.03 50,529 +0.22(+1.74%)
Feb 15, 2011 12.96 12.96 12.77 12.81 38,693 -0.05(-0.40%)
Feb 14, 2011 12.76 12.86 12.67 12.86 140,302 +0.22(+1.76%)
Feb 11, 2011 12.47 12.68 12.40 12.64 16,391 +0.13(+1.07%)
Feb 10, 2011 12.49 12.52 12.47 12.50 15,563 -0.10(-0.77%)
Feb 09, 2011 12.54 12.70 12.54 12.60 11,637 -0.04(-0.29%)
Feb 08, 2011 12.75 12.75 12.58 12.64 19,829 -0.08(-0.63%)
Feb 07, 2011 12.73 12.82 12.69 12.72 68,760 +0.14(+1.11%)
Feb 04, 2011 12.78 12.78 12.44 12.58 12,149 -0.13(-1.05%)
Feb 03, 2011 12.88 12.88 12.51 12.71 23,970 -0.10(-0.79%)
Feb 02, 2011 12.43 12.82 12.43 12.81 19,195 +0.29(+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.