Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.14 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.813 6.993 6.806 6.993 25,431 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.558 15,715 +0.00(+0.00%)
Nov 28, 2011 6.558 6.626 6.525 6.558 51,752 +0.13(+2.10%)
Nov 25, 2011 6.349 6.483 6.349 6.423 52,490 -0.01(-0.23%)
Nov 23, 2011 6.521 6.521 6.408 6.438 23,837 -0.13(-1.94%)
Nov 22, 2011 6.513 6.611 6.483 6.566 18,207 -0.01(-0.11%)
Nov 21, 2011 6.648 6.656 6.499 6.573 47,066 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.723 6.746 22,107 +0.01(+0.11%)
Nov 17, 2011 6.821 6.886 6.728 6.738 21,561 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.828 31,634 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,854 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.970 7.001 8,661 -0.18(-2.51%)
Nov 11, 2011 7.053 7.195 7.046 7.180 10,772 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.918 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.903 6.927 33,811 -0.34(-4.73%)
Nov 08, 2011 7.300 7.300 7.151 7.270 19,122 -0.05(-0.75%)
Nov 07, 2011 7.255 7.368 7.218 7.325 8,836 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.137 7.233 16,586 -0.03(-0.41%)
Nov 03, 2011 7.240 7.263 7.083 7.263 19,201 +0.09(+1.25%)
Nov 02, 2011 7.121 7.225 7.106 7.173 13,815 +0.13(+1.92%)
Nov 01, 2011 7.165 7.165 7.023 7.038 33,454 -0.31(-4.18%)
Oct 31, 2011 7.553 7.553 7.345 7.345 32,085 -0.51(-6.49%)
Oct 28, 2011 7.758 7.915 7.758 7.855 15,585 -0.02(-0.29%)
Oct 27, 2011 7.585 7.994 7.585 7.878 45,437 +0.57(+7.76%)
Oct 26, 2011 7.203 7.391 7.203 7.310 14,805 +0.12(+1.72%)
Oct 25, 2011 7.375 7.412 7.186 7.186 214,091 -0.24(-3.25%)
Oct 24, 2011 7.318 7.488 7.318 7.428 9,487 +0.20(+2.80%)
Oct 21, 2011 7.270 7.338 7.143 7.225 54,596 +0.07(+1.05%)
Oct 20, 2011 7.008 7.151 6.956 7.151 31,785 +0.08(+1.17%)
Oct 19, 2011 7.240 7.240 7.038 7.068 24,204 -0.28(-3.78%)
Oct 18, 2011 7.068 7.345 6.996 7.345 97,299 +0.25(+3.52%)
Oct 17, 2011 7.375 7.375 7.076 7.096 12,777 -0.29(-3.99%)
Oct 14, 2011 7.413 7.469 7.301 7.390 8,808 +0.08(+1.13%)
Oct 13, 2011 7.233 7.308 7.170 7.308 24,652 +0.05(+0.72%)
Oct 12, 2011 7.218 7.338 7.218 7.255 28,532 +0.18(+2.54%)
Oct 11, 2011 7.083 7.166 7.068 7.076 5,906 -0.12(-1.67%)
Oct 10, 2011 7.173 7.233 7.128 7.195 13,312 +0.22(+3.11%)
Oct 07, 2011 7.248 7.263 6.973 6.978 29,541 -0.31(-4.22%)
Oct 06, 2011 7.068 7.323 7.068 7.285 23,734 +0.35(+5.08%)
Oct 05, 2011 6.693 6.948 6.686 6.933 18,853 +0.20(+3.01%)
Oct 04, 2011 6.386 6.753 6.377 6.731 50,453 +0.18(+2.75%)
Oct 03, 2011 6.918 6.918 6.551 6.551 37,572 -0.40(-5.72%)
Sep 30, 2011 7.076 7.076 6.948 6.948 23,488 -0.29(-4.04%)
Sep 29, 2011 7.285 7.360 7.083 7.240 69,915 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.165 7.173 117,341 -0.23(-3.14%)
Sep 27, 2011 7.615 7.615 7.405 7.405 40,005 +0.12(+1.65%)
Sep 26, 2011 7.255 7.307 7.076 7.285 53,205 +0.04(+0.52%)
Sep 23, 2011 7.053 7.270 7.046 7.248 18,590 +0.13(+1.90%)
Sep 22, 2011 7.165 7.270 7.023 7.113 27,794 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.420 7.428 157,908 -0.32(-4.16%)
Sep 20, 2011 8.042 8.042 7.750 7.750 32,222 -0.36(-4.44%)
Sep 19, 2011 8.140 8.170 7.922 8.110 72,101 -0.22(-2.70%)
Sep 16, 2011 8.582 8.582 8.320 8.335 24,663 -0.20(-2.37%)
Sep 15, 2011 8.683 8.683 8.515 8.537 8,672 -0.03(-0.35%)
Sep 14, 2011 8.447 8.627 8.327 8.567 54,697 +0.15(+1.78%)
Sep 13, 2011 8.305 8.465 8.305 8.417 32,362 +0.10(+1.17%)
Sep 12, 2011 8.072 8.484 8.072 8.320 50,164 -0.12(-1.38%)
Sep 09, 2011 8.717 8.717 8.372 8.436 53,683 -0.44(-4.94%)
Sep 08, 2011 9.047 9.114 8.844 8.874 20,655 -0.26(-2.87%)
Sep 07, 2011 9.009 9.167 9.009 9.137 35,583 +0.24(+2.70%)
Sep 06, 2011 8.942 8.962 8.807 8.897 34,955 -0.37(-3.96%)
Sep 02, 2011 9.459 9.459 9.249 9.264 63,695 -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.