Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.40 17.51 17.10 17.33 66,866 +0.09(+0.51%)
May 28, 2009 17.35 17.54 16.88 17.24 57,217 -0.02(-0.13%)
May 27, 2009 17.20 17.59 17.06 17.26 22,247 +0.24(+1.42%)
May 26, 2009 16.77 17.13 16.31 17.02 26,729 +0.21(+1.26%)
May 22, 2009 17.47 17.47 16.68 16.81 21,117 -0.12(-0.69%)
May 21, 2009 17.70 18.23 16.65 16.93 41,907 -0.31(-1.83%)
May 20, 2009 17.46 17.72 17.24 17.24 42,219 +0.30(+1.77%)
May 19, 2009 16.76 17.04 16.42 16.94 67,983 +0.87(+5.42%)
May 18, 2009 15.75 16.44 15.72 16.07 17,722 +0.30(+1.90%)
May 15, 2009 16.42 16.42 15.52 15.77 14,751 -0.14(-0.87%)
May 14, 2009 15.50 15.94 14.66 15.91 24,730 +0.45(+2.89%)
May 13, 2009 16.39 16.46 15.39 15.46 32,971 -1.32(-7.85%)
May 12, 2009 16.99 16.99 16.35 16.78 21,434 -0.18(-1.08%)
May 11, 2009 17.10 17.10 16.52 16.96 31,590 -0.27(-1.57%)
May 08, 2009 17.73 17.73 16.70 17.24 46,577 +0.39(+2.30%)
May 07, 2009 18.14 18.14 16.66 16.85 51,303 -0.50(-2.87%)
May 06, 2009 17.49 17.49 17.01 17.35 21,509 +0.66(+3.95%)
May 05, 2009 17.23 17.23 16.47 16.69 56,187 +0.01(+0.04%)
May 04, 2009 16.69 16.74 16.03 16.68 24,843 +1.30(+8.48%)
May 01, 2009 16.25 16.25 15.38 15.38 21,261 -0.04(-0.23%)
Apr 30, 2009 15.37 15.60 15.10 15.41 26,163 +0.79(+5.38%)
Apr 29, 2009 13.84 14.80 13.84 14.62 11,233 +0.85(+6.19%)
Apr 28, 2009 13.66 13.87 13.55 13.77 21,677 -0.01(-0.05%)
Apr 27, 2009 14.08 14.20 13.74 13.78 35,883 -0.51(-3.54%)
Apr 24, 2009 14.45 14.50 14.06 14.28 14,698 +0.12(+0.83%)
Apr 23, 2009 14.25 14.35 14.02 14.17 20,365 +0.34(+2.47%)
Apr 22, 2009 13.90 15.33 13.55 13.83 36,015 +0.13(+0.98%)
Apr 21, 2009 13.22 13.74 13.18 13.69 7,123 +0.44(+3.31%)
Apr 20, 2009 14.51 14.51 13.25 13.25 42,622 -1.27(-8.72%)
Apr 17, 2009 14.74 14.81 14.39 14.52 33,546 -0.24(-1.64%)
Apr 16, 2009 14.64 15.30 14.52 14.76 14,811 +0.15(+1.05%)
Apr 15, 2009 14.64 14.98 14.37 14.61 21,078 +0.06(+0.44%)
Apr 14, 2009 14.59 14.69 14.28 14.54 20,563 -0.05(-0.34%)
Apr 13, 2009 14.99 14.99 13.95 14.59 15,427 +0.39(+2.74%)
Apr 09, 2009 14.12 14.35 13.99 14.20 14,302 +0.75(+5.54%)
Apr 08, 2009 13.35 13.46 13.14 13.46 15,578 +0.33(+2.54%)
Apr 07, 2009 13.78 13.78 13.06 13.12 18,111 -0.54(-3.94%)
Apr 06, 2009 14.32 14.32 13.46 13.66 21,164 -0.09(-0.64%)
Apr 03, 2009 13.91 14.06 13.61 13.75 17,161 +0.04(+0.26%)
Apr 02, 2009 13.18 14.31 13.18 13.71 35,744 +0.62(+4.72%)
Apr 01, 2009 12.81 13.18 12.53 13.10 30,857 +0.28(+2.21%)
Mar 31, 2009 12.76 13.25 12.53 12.81 28,860 +0.20(+1.60%)
Mar 30, 2009 13.47 13.66 12.45 12.61 41,219 -1.12(-8.18%)
Mar 26, 2009 12.59 13.86 12.33 13.74 55,681 +1.74(+14.49%)
Mar 25, 2009 12.55 12.55 11.59 12.00 25,034 +0.08(+0.71%)
Mar 24, 2009 12.10 12.10 11.90 11.91 18,976 -0.20(-1.63%)
Mar 23, 2009 11.87 12.12 11.52 12.11 50,241 +0.84(+7.47%)
Mar 20, 2009 11.75 11.80 11.00 11.27 62,692 -0.41(-3.51%)
Mar 19, 2009 11.34 11.73 11.34 11.68 21,004 +0.68(+6.19%)
Mar 18, 2009 11.06 11.14 10.74 11.00 20,729 +0.23(+2.11%)
Mar 17, 2009 11.32 11.32 10.62 10.77 45,015 -0.43(-3.86%)
Mar 16, 2009 11.46 11.53 11.13 11.20 13,660 +0.01(+0.13%)
Mar 13, 2009 10.98 11.24 10.91 11.19 19,753 +0.24(+2.21%)
Mar 12, 2009 10.73 10.95 10.25 10.95 15,257 +0.25(+2.34%)
Mar 11, 2009 10.98 10.98 10.38 10.70 13,585 +0.17(+1.66%)
Mar 10, 2009 10.62 10.73 10.46 10.52 26,378 +0.77(+7.84%)
Mar 09, 2009 10.10 10.10 9.679 9.756 16,202 -0.19(-1.91%)
Mar 06, 2009 10.24 10.24 9.760 9.946 9,490 -0.02(-0.16%)
Mar 05, 2009 10.85 10.85 9.950 9.962 25,985 -0.94(-8.62%)
Mar 04, 2009 10.49 10.95 10.49 10.90 10,059 +0.58(+5.60%)
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.