Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 0.0007 0.0007 0.0007 0.0007 10,724 +0.00(+0.00%)
Nov 26, 2002 0.0007 0.0007 0.0007 0.0007 1,392 -0.01(-90.00%)
Nov 22, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 21, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 20, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 19, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 18, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 15, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 14, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 13, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 12, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 11, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 08, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 07, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 06, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 05, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 04, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 01, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 31, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 30, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 29, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 28, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 25, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 24, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 23, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 22, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 21, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 18, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 17, 2002 0.0072 0.0072 0.0072 0.0072 20,892 +0.00(+0.00%)
Oct 16, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 15, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 14, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 11, 2002 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 10, 2002 0.0072 0.0072 0.0072 0.0072 26,741 -0.01(-50.00%)
Oct 08, 2002 0.0144 0.0144 0.0144 0.0144 6,964 +0.00(+0.00%)
Oct 07, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Oct 04, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Oct 03, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Oct 02, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Oct 01, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 30, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 27, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 26, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 25, 2002 0.0144 0.0144 0.0144 0.0144 139 -0.00(-20.00%)
Sep 24, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 23, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 20, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 19, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 18, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 17, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 16, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 13, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 12, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 11, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 10, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 09, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 06, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 05, 2002 0.0179 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Sep 04, 2002 0.0179 0.0179 0.0179 0.0179 18,106 +0.00(+25.00%)
Sep 03, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Aug 30, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Aug 29, 2002 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Aug 28, 2002 0.0144 0.0158 0.0144 0.0144 112,817 -0.00(-9.09%)
Aug 27, 2002 0.0158 0.0158 0.0144 0.0158 13,928 -0.01(-26.67%)
Aug 23, 2002 0.0215 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Aug 22, 2002 0.0287 0.0323 0.0215 0.0215 22,284 -0.01(-33.33%)
Aug 20, 2002 0.0323 0.0323 0.0323 0.0323 0 +0.00(+0.00%)
Aug 16, 2002 0.0323 0.0323 0.0323 0.0323 0 +0.00(+0.00%)
Aug 15, 2002 0.0287 0.0323 0.0287 0.0323 133,709 +0.00(+12.50%)
Aug 14, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 13, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 12, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 07, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 06, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 05, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 02, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Aug 01, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Jul 31, 2002 0.0287 0.0287 0.0287 0.0287 0 +0.00(+0.00%)
Jul 30, 2002 0.0287 0.0287 0.0287 0.0287 21,867 -0.01(-20.00%)
Jul 29, 2002 0.0359 0.0359 0.0359 0.0359 4,178 +0.01(+25.00%)
Jul 26, 2002 0.0431 0.0503 0.0431 0.0287 41,645 -0.02(-42.86%)
Jul 24, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Jul 23, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Jul 22, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Jul 19, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Jul 17, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.01(+16.67%)
Jul 12, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jul 11, 2002 0.0431 0.0431 0.0431 0.0431 6,267 -0.01(-14.29%)
Jul 10, 2002 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Jul 09, 2002 0.0503 0.0503 0.0503 0.0503 6,964 +0.00(+0.00%)
Jul 08, 2002 0.0503 0.0503 0.0503 0.0503 13,928 +0.01(+16.67%)
Jul 05, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jul 04, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jul 03, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jul 02, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jul 01, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 28, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 27, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 26, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 25, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 21, 2002 0.0431 0.0431 0.0431 0.0431 0 +0.00(+0.00%)
Jun 20, 2002 0.0574 0.0574 0.0503 0.0431 41,784 -0.03(-40.00%)
Jun 18, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 17, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 14, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 12, 2002 0.0718 0.0718 0.0718 0.0718 4,178 +0.00(+0.00%)
Jun 11, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 10, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 07, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 06, 2002 0.0718 0.0718 0.0718 0.0718 0 +0.00(+0.00%)
Jun 05, 2002 0.0718 0.0718 0.0718 0.0718 0 -0.03(-28.57%)
May 28, 2002 0.1005 0.1005 0.1005 0.1005 0 +0.00(+0.00%)
May 27, 2002 0.1005 0.1221 0.1005 0.1005 30,641 +0.00(+0.00%)
May 24, 2002 0.1221 0.1221 0.1005 0.1005 30,641 -0.04(-26.32%)
May 22, 2002 0.1364 0.1364 0.1364 0.1364 0 +0.00(+0.00%)
May 21, 2002 0.1364 0.1364 0.1364 0.1364 0 +0.00(+0.00%)
May 20, 2002 0.1364 0.1364 0.1364 0.1364 0 +0.00(+0.00%)
May 17, 2002 0.1364 0.1364 0.1364 0.1364 5,571 +0.01(+11.77%)
May 16, 2002 0.1221 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
May 15, 2002 0.1221 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
May 14, 2002 0.1221 0.1221 0.1221 0.1221 696 +0.00(+0.00%)
May 13, 2002 0.1723 0.1723 0.1221 0.1221 20,892 -0.05(-29.17%)
May 09, 2002 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
May 08, 2002 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
May 07, 2002 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
May 06, 2002 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
May 03, 2002 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
May 02, 2002 0.1615 0.1723 0.1436 0.1723 20,892 +0.01(+6.67%)
May 01, 2002 0.1615 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Apr 30, 2002 0.1615 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Apr 29, 2002 0.1615 0.1615 0.1615 0.1615 4,178 -0.05(-22.41%)
Apr 26, 2002 0.2082 0.2082 0.2082 0.2082 0 +0.00(+0.00%)
Apr 25, 2002 0.2154 0.2154 0.2082 0.2082 4,178 -0.01(-3.33%)
Apr 24, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Apr 23, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Apr 22, 2002 0.1795 0.2154 0.1795 0.2154 9,192 -0.04(-14.29%)
Apr 19, 2002 0.2513 0.2513 0.2513 0.2513 0 +0.00(+0.00%)
Apr 18, 2002 0.2513 0.2513 0.2513 0.2513 0 +0.00(+0.00%)
Apr 17, 2002 0.2513 0.2513 0.2513 0.2513 0 +0.00(+0.00%)
Apr 16, 2002 0.2513 0.2513 0.2513 0.2513 6,964 +0.04(+16.67%)
Apr 15, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Apr 12, 2002 0.1795 0.2154 0.1795 0.2154 8,356 -0.04(-14.29%)
Apr 11, 2002 0.2513 0.2513 0.2513 0.2513 0 +0.00(+0.00%)
Apr 10, 2002 0.2513 0.2513 0.2513 0.2513 0 +0.00(+0.00%)
Apr 09, 2002 0.2513 0.2872 0.2513 0.2513 15,320 -0.04(-12.50%)
Apr 08, 2002 0.2872 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Apr 05, 2002 0.2872 0.2872 0.2872 0.2872 0 -0.01(-4.76%)
Apr 04, 2002 0.3015 0.3015 0.3015 0.3015 0 -0.02(-6.67%)
Apr 03, 2002 0.3231 0.3231 0.3231 0.3231 0 +0.00(+0.00%)
Apr 02, 2002 0.3949 0.3949 0.3231 0.3231 24,374 +0.09(+36.36%)
Apr 01, 2002 0.2369 0.2369 0.2369 0.2369 11,142 +0.00(+0.00%)
Mar 29, 2002 0.2369 0.2369 0.2369 0.2369 8,356 +0.00(+0.00%)
Mar 28, 2002 0.2369 0.2369 0.2369 0.2369 8,356 +0.02(+10.00%)
Mar 27, 2002 0.2154 0.2154 0.2154 0.2154 3,621 +0.00(+0.00%)
Mar 26, 2002 0.2154 0.2154 0.2154 0.2154 5,571 -0.07(-25.00%)
Mar 22, 2002 0.2872 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Mar 21, 2002 0.2872 0.2872 0.2872 0.2872 0 -0.02(-6.98%)
Mar 20, 2002 0.3087 0.3087 0.3087 0.3087 6,964 -0.01(-4.44%)
Mar 19, 2002 0.2872 0.3231 0.2872 0.3231 27,856 +0.04(+12.50%)
Mar 18, 2002 0.2872 0.2872 0.2872 0.2872 9,053 -0.07(-20.00%)
Mar 15, 2002 0.3590 0.3590 0.3590 0.3590 0 +0.00(+0.00%)
Mar 14, 2002 0.3590 0.3590 0.3590 0.3590 0 +0.00(+0.00%)
Mar 13, 2002 0.3590 0.3590 0.3590 0.3590 4,874 +0.01(+4.17%)
Mar 12, 2002 0.3446 0.3446 0.3446 0.3446 15,320 +0.02(+6.67%)
Mar 11, 2002 0.2872 0.3231 0.2872 0.3231 54,319 +0.04(+12.50%)
Mar 08, 2002 0.3015 0.3231 0.2872 0.2872 28,691 +0.00(+0.00%)
Mar 07, 2002 0.2872 0.2872 0.2872 0.2872 4,178 +0.00(+0.00%)
Mar 06, 2002 0.2872 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Mar 05, 2002 0.3231 0.3231 0.2872 0.2872 38,998 -0.06(-18.37%)
Mar 04, 2002 0.3446 0.3590 0.2872 0.3518 76,604 +0.01(+2.08%)
Mar 01, 2002 0.3446 0.3446 0.3446 0.3446 0 +0.00(+0.00%)
Feb 28, 2002 0.2872 0.3446 0.2872 0.3446 36,213 -0.01(-2.04%)
Feb 27, 2002 0.2872 0.3518 0.3518 0.3518 48,748 +0.03(+8.89%)
Feb 26, 2002 0.2872 0.3231 0.2872 0.3231 62,676 +0.04(+12.50%)
Feb 25, 2002 0.2728 0.2728 0.2656 0.2872 69,640 +0.02(+8.11%)
Feb 22, 2002 0.2872 0.2872 0.2872 0.2656 34,123 -0.01(-2.63%)
Feb 21, 2002 0.3159 0.3159 0.2728 0.2728 83,568 -0.01(-5.00%)
Feb 20, 2002 0.2872 0.3159 0.2872 0.2872 90,532 +0.00(+0.00%)
Feb 19, 2002 0.3590 0.3590 0.2872 0.2872 105,157 -0.07(-20.00%)
Feb 18, 2002 0.2872 0.3590 0.2513 0.3590 116,299 +0.00(+0.00%)
Feb 15, 2002 0.2872 0.3590 0.2513 0.3590 116,299 +0.14(+66.67%)
Feb 13, 2002 0.1795 0.2154 0.1795 0.2154 89,139 +0.04(+20.00%)
Feb 12, 2002 0.2154 0.2154 0.1795 0.1795 16,713 +0.04(+25.00%)
Feb 11, 2002 0.1795 0.1795 0.1436 0.1436 13,231 -0.04(-20.00%)
Feb 08, 2002 0.2154 0.2154 0.1795 0.1795 6,964 -0.04(-16.67%)
Feb 07, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Feb 06, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Feb 05, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Feb 04, 2002 0.2154 0.2154 0.2154 0.2154 4,874 +0.00(+0.00%)
Feb 01, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Jan 31, 2002 0.2154 0.2154 0.2154 0.2154 0 +0.00(+0.00%)
Jan 30, 2002 0.2154 0.2154 0.2154 0.2154 1,392 +0.04(+20.00%)
Jan 29, 2002 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Jan 28, 2002 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Jan 25, 2002 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Jan 24, 2002 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Jan 23, 2002 0.1795 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Jan 22, 2002 0.1795 0.1795 0.1795 0.1795 4,178 +0.02(+13.64%)
Jan 21, 2002 0.2513 0.2513 0.1436 0.1580 28,552 +0.00(+0.00%)
Jan 18, 2002 0.2513 0.2513 0.2513 0.1580 28,552 -0.09(-37.14%)
Jan 16, 2002 0.2513 0.2513 0.2513 0.2513 696 -0.04(-12.50%)
Jan 15, 2002 0.2872 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Jan 14, 2002 0.2872 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Jan 11, 2002 0.2872 0.2872 0.2872 0.2872 3,482 +0.17(+150.00%)
Jan 09, 2002 0.1149 0.1149 0.1149 0.1149 0 +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.