Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.54 12.54 12.43 12.46 18,549 -0.19(-1.51%)
Oct 28, 2010 12.86 12.86 12.57 12.65 9,381 +0.04(+0.29%)
Oct 27, 2010 12.63 12.67 12.46 12.61 34,761 -0.16(-1.27%)
Oct 25, 2010 12.60 12.86 12.60 12.77 37,195 +0.14(+1.11%)
Oct 22, 2010 12.75 12.75 12.57 12.63 16,456 +0.07(+0.58%)
Oct 21, 2010 12.68 12.76 12.46 12.56 30,560 -0.17(-1.37%)
Oct 20, 2010 12.63 12.81 12.63 12.73 26,441 +0.22(+1.72%)
Oct 19, 2010 12.96 12.96 12.43 12.52 38,950 -0.56(-4.25%)
Oct 18, 2010 12.95 13.10 12.95 13.07 18,881 +0.08(+0.60%)
Oct 15, 2010 13.22 13.27 12.98 12.99 25,192 -0.14(-1.04%)
Oct 14, 2010 13.09 13.34 13.04 13.13 76,794 +0.09(+0.67%)
Oct 13, 2010 13.09 13.11 13.02 13.04 15,401 +0.16(+1.20%)
Oct 12, 2010 13.00 13.00 12.79 12.89 14,199 -0.10(-0.78%)
Oct 11, 2010 12.87 13.04 12.87 12.99 12,349 +0.21(+1.66%)
Oct 08, 2010 12.75 12.82 12.71 12.78 14,272 +0.01(+0.09%)
Oct 07, 2010 12.85 12.85 12.66 12.77 12,615 +0.03(+0.20%)
Oct 06, 2010 12.82 12.84 12.68 12.74 14,780 -0.02(-0.12%)
Oct 05, 2010 12.78 12.78 12.62 12.76 5,108 +0.33(+2.68%)
Oct 04, 2010 12.71 12.71 12.39 12.42 21,716 -0.19(-1.51%)
Oct 01, 2010 12.68 12.75 12.55 12.61 26,652 -0.07(-0.55%)
Sep 30, 2010 12.69 12.82 12.52 12.68 18,160 +0.16(+1.30%)
Sep 29, 2010 12.49 12.63 12.34 12.52 53,096 +0.04(+0.29%)
Sep 28, 2010 12.33 12.48 12.28 12.48 22,940 +0.17(+1.37%)
Sep 27, 2010 12.33 12.37 12.26 12.32 11,301 -0.05(-0.42%)
Sep 24, 2010 12.37 12.37 12.30 12.37 31,634 +0.23(+1.94%)
Sep 23, 2010 12.21 12.24 12.12 12.13 10,804 -0.04(-0.32%)
Sep 22, 2010 12.26 12.29 12.13 12.17 11,241 +0.03(+0.26%)
Sep 21, 2010 12.16 12.26 12.12 12.14 8,831 +0.01(+0.06%)
Sep 20, 2010 12.03 12.15 11.99 12.13 9,644 +0.09(+0.73%)
Sep 17, 2010 12.18 12.19 12.04 12.04 13,677 -0.12(-0.97%)
Sep 15, 2010 12.26 12.26 12.09 12.16 2,384 -0.12(-1.02%)
Sep 14, 2010 11.99 12.33 11.99 12.29 8,552 +0.18(+1.46%)
Sep 13, 2010 12.12 12.12 12.04 12.11 8,416 +0.16(+1.33%)
Sep 10, 2010 11.98 11.98 11.91 11.95 5,923 +0.02(+0.14%)
Sep 09, 2010 12.02 12.02 11.87 11.93 4,967 +0.03(+0.25%)
Sep 08, 2010 11.96 11.99 11.87 11.90 9,208 +0.06(+0.50%)
Sep 07, 2010 11.98 11.98 11.83 11.85 14,867 -0.19(-1.59%)
Sep 03, 2010 12.04 12.07 11.94 12.04 13,657 +0.11(+0.92%)
Sep 02, 2010 11.84 11.98 11.77 11.93 16,298 +0.15(+1.31%)
Sep 01, 2010 11.57 11.82 11.57 11.77 46,374 +0.37(+3.22%)
Aug 31, 2010 11.35 11.49 11.35 11.41 10,421 +0.06(+0.52%)
Aug 30, 2010 11.43 11.59 11.35 11.35 68,069 -0.22(-1.90%)
Aug 27, 2010 11.36 11.57 11.27 11.57 16,189 +0.30(+2.65%)
Aug 26, 2010 11.35 11.38 11.21 11.27 43,911 +0.05(+0.42%)
Aug 25, 2010 11.08 11.22 10.96 11.22 36,890 +0.01(+0.07%)
Aug 24, 2010 11.23 11.30 11.06 11.21 23,335 -0.24(-2.12%)
Aug 23, 2010 11.50 11.64 11.40 11.46 11,119 +0.01(+0.06%)
Aug 20, 2010 11.55 11.55 11.34 11.45 5,650 -0.18(-1.58%)
Aug 19, 2010 11.72 11.78 11.55 11.63 30,795 -0.21(-1.80%)
Aug 18, 2010 11.98 11.98 11.77 11.85 11,723 -0.13(-1.10%)
Aug 17, 2010 11.96 12.03 11.88 11.98 19,397 +0.21(+1.81%)
Aug 16, 2010 11.74 11.82 11.70 11.77 18,019 +0.02(+0.17%)
Aug 13, 2010 11.82 11.90 11.73 11.74 15,092 -0.03(-0.22%)
Aug 12, 2010 11.73 11.82 11.57 11.77 18,274 -0.03(-0.26%)
Aug 11, 2010 12.11 12.11 11.75 11.80 15,138 -0.54(-4.35%)
Aug 10, 2010 12.34 12.43 12.20 12.34 21,207 -0.21(-1.64%)
Aug 09, 2010 12.35 12.54 12.35 12.54 11,219 +0.15(+1.18%)
Aug 06, 2010 12.34 12.40 12.29 12.40 19,725 +0.01(+0.05%)
Aug 05, 2010 12.38 12.40 12.32 12.39 10,571 +0.05(+0.37%)
Aug 04, 2010 12.32 12.35 12.26 12.35 19,828 +0.09(+0.72%)
Aug 03, 2010 12.26 12.36 12.26 12.26 24,486 +0.00(+0.00%)
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.