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 (%)
Jan 31, 2012 7.263 7.263 7.132 7.148 9,184 -0.08(-1.07%)
Jan 30, 2012 7.248 7.286 7.186 7.225 15,788 -0.15(-2.05%)
Jan 27, 2012 7.233 7.387 7.233 7.376 44,749 +0.23(+3.19%)
Jan 26, 2012 7.248 7.248 7.141 7.148 8,100 -0.02(-0.30%)
Jan 25, 2012 7.001 7.171 7.001 7.169 39,384 +0.11(+1.62%)
Jan 24, 2012 7.102 7.102 7.004 7.055 23,718 -0.06(-0.89%)
Jan 23, 2012 7.194 7.233 7.086 7.119 35,146 -0.02(-0.30%)
Jan 20, 2012 7.148 7.155 7.093 7.140 12,566 -0.03(-0.43%)
Jan 19, 2012 7.302 7.309 7.134 7.171 10,931 -0.05(-0.75%)
Jan 18, 2012 7.071 7.234 7.071 7.225 9,768 +0.17(+2.41%)
Jan 17, 2012 7.048 7.155 7.032 7.055 18,783 +0.10(+1.43%)
Jan 13, 2012 7.063 7.081 6.933 6.955 11,023 -0.22(-3.01%)
Jan 12, 2012 7.125 7.209 7.048 7.171 21,573 +0.08(+1.20%)
Jan 11, 2012 6.932 7.109 6.930 7.086 23,361 +0.27(+3.98%)
Jan 10, 2012 6.847 6.863 6.795 6.815 10,048 +0.11(+1.70%)
Jan 09, 2012 6.639 6.701 6.639 6.701 5,655 +0.12(+1.87%)
Jan 06, 2012 6.616 6.632 6.578 6.578 6,568 -0.06(-0.88%)
Jan 05, 2012 6.663 6.663 6.609 6.636 10,276 -0.10(-1.53%)
Jan 04, 2012 6.740 6.770 6.686 6.740 84,649 +0.16(+2.46%)
Dec 30, 2011 6.593 6.639 6.547 6.578 177,903 +0.06(+0.95%)
Dec 29, 2011 6.462 6.545 6.462 6.516 93,240 +0.02(+0.24%)
Dec 28, 2011 6.455 6.501 6.401 6.501 406,358 -0.03(-0.47%)
Dec 27, 2011 6.578 6.578 6.525 6.532 38,228 -0.06(-0.93%)
Dec 23, 2011 6.586 6.632 6.555 6.593 33,784 +0.14(+2.15%)
Dec 21, 2011 6.416 6.492 6.393 6.455 109,417 -0.07(-1.06%)
Dec 20, 2011 6.354 6.524 6.354 6.524 70,804 +0.27(+4.31%)
Dec 19, 2011 6.478 6.547 6.254 6.254 41,434 -0.11(-1.75%)
Dec 16, 2011 6.364 6.438 6.326 6.366 62,285 +0.00(+0.04%)
Dec 15, 2011 6.431 6.431 6.349 6.364 24,539 +0.03(+0.47%)
Dec 14, 2011 6.446 6.447 6.334 6.334 33,167 -0.13(-2.09%)
Dec 13, 2011 6.671 6.678 6.446 6.468 42,806 -0.11(-1.60%)
Dec 12, 2011 6.671 6.671 6.528 6.573 34,967 -0.25(-3.63%)
Dec 09, 2011 6.731 6.836 6.731 6.821 37,795 +0.18(+2.71%)
Dec 08, 2011 6.821 6.821 6.633 6.641 18,761 -0.28(-4.11%)
Dec 07, 2011 6.798 6.926 6.798 6.926 31,574 +0.10(+1.39%)
Dec 06, 2011 6.873 6.873 6.791 6.830 24,759 -0.08(-1.16%)
Dec 05, 2011 6.963 7.008 6.873 6.911 16,854 +0.04(+0.59%)
Dec 02, 2011 6.941 6.963 6.862 6.870 28,076 -0.05(-0.69%)
Dec 01, 2011 6.911 6.978 6.888 6.918 11,718 -0.07(-1.07%)
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%)
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.