Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.55 26.21 25.52 26.20 11,862 +0.48(+1.85%)
Sep 29, 2008 30.87 30.87 15.11 25.72 27,501 -3.28(-11.31%)
Sep 26, 2008 30.35 30.35 28.68 29.00 11,527 -1.39(-4.59%)
Sep 25, 2008 30.18 30.49 30.12 30.39 7,012 +0.56(+1.88%)
Sep 24, 2008 29.78 30.18 29.78 29.83 3,997 +0.73(+2.52%)
Sep 23, 2008 29.87 30.06 28.91 29.10 20,491 -0.97(-3.22%)
Sep 22, 2008 31.80 31.80 30.07 30.07 20,303 -0.88(-2.83%)
Sep 19, 2008 31.23 31.94 29.84 30.95 50,328 +2.72(+9.64%)
Sep 18, 2008 28.36 28.36 26.69 28.22 6,740 +0.58(+2.10%)
Sep 17, 2008 29.32 31.71 26.87 27.64 10,806 +0.00(+0.00%)
Sep 16, 2008 28.65 28.65 27.14 27.64 7,048 -0.51(-1.82%)
Sep 15, 2008 29.77 29.77 27.64 28.16 7,073 -1.53(-5.14%)
Sep 12, 2008 28.81 29.85 28.81 29.68 7,561 +1.34(+4.71%)
Sep 11, 2008 28.31 28.65 27.54 28.35 23,608 -0.32(-1.10%)
Sep 10, 2008 28.34 28.85 27.98 28.66 17,673 +0.19(+0.65%)
Sep 09, 2008 30.83 30.83 28.48 28.48 26,535 -2.87(-9.16%)
Sep 08, 2008 32.16 32.19 31.12 31.35 4,956 -0.34(-1.09%)
Sep 05, 2008 31.79 31.79 30.80 31.69 5,369 -0.27(-0.85%)
Sep 04, 2008 33.14 33.14 31.76 31.97 32,973 -1.33(-3.99%)
Sep 03, 2008 34.25 34.25 33.29 33.29 7,906 -1.18(-3.44%)
Sep 02, 2008 35.89 35.89 34.48 34.48 4,816 -1.52(-4.23%)
Aug 29, 2008 36.38 36.38 35.99 36.00 7,314 -0.24(-0.67%)
Aug 28, 2008 38.14 38.14 35.96 36.24 3,265 +0.35(+0.98%)
Aug 27, 2008 35.48 36.04 35.48 35.89 8,447 +0.76(+2.16%)
Aug 26, 2008 35.53 35.53 35.07 35.14 6,172 -0.29(-0.82%)
Aug 25, 2008 35.93 36.00 35.36 35.43 6,481 -0.61(-1.68%)
Aug 22, 2008 35.88 36.05 35.76 36.03 8,345 +0.35(+0.98%)
Aug 21, 2008 35.44 35.70 35.44 35.68 17,577 +0.89(+2.56%)
Aug 20, 2008 34.03 34.93 34.03 34.79 7,136 +0.90(+2.67%)
Aug 19, 2008 33.75 33.90 33.69 33.89 2,394 +0.25(+0.75%)
Aug 18, 2008 34.33 34.38 33.64 33.64 3,444 -0.44(-1.29%)
Aug 15, 2008 34.00 34.08 33.87 34.08 5,525 +0.88(+2.64%)
Aug 14, 2008 33.34 33.36 33.20 33.20 1,643 -0.08(-0.24%)
Aug 13, 2008 33.11 33.28 32.89 33.28 5,208 +0.17(+0.50%)
Aug 12, 2008 32.82 33.43 32.82 33.11 3,265 +0.20(+0.62%)
Aug 11, 2008 33.50 33.50 32.91 32.91 3,353 -0.50(-1.51%)
Aug 08, 2008 33.66 33.66 33.29 33.41 6,802 -0.59(-1.74%)
Aug 07, 2008 34.21 34.21 33.89 34.00 8,385 -0.01(-0.04%)
Aug 06, 2008 33.54 34.05 33.54 34.02 5,480 +0.37(+1.10%)
Aug 05, 2008 33.60 33.89 33.57 33.65 2,165 -0.17(-0.50%)
Aug 04, 2008 34.40 34.40 33.82 33.82 4,646 -0.70(-2.02%)
Aug 01, 2008 35.37 35.37 34.49 34.51 6,321 -0.62(-1.78%)
Jul 31, 2008 35.51 35.61 34.11 35.14 4,328 -0.36(-1.01%)
Jul 30, 2008 35.27 35.53 35.19 35.50 4,916 +0.80(+2.32%)
Jul 29, 2008 34.69 34.84 34.07 34.69 26,672 +0.80(+2.35%)
Jul 28, 2008 33.57 34.13 33.57 33.90 26,080 -0.22(-0.63%)
Jul 25, 2008 33.94 34.11 33.61 34.11 3,704 +0.39(+1.17%)
Jul 24, 2008 34.84 34.84 33.49 33.72 8,972 -1.58(-4.48%)
Jul 23, 2008 35.62 35.64 35.27 35.30 6,878 -0.03(-0.08%)
Jul 22, 2008 36.24 37.19 35.11 35.33 13,232 -0.67(-1.85%)
Jul 21, 2008 35.72 36.01 35.56 35.99 23,964 +0.68(+1.93%)
Jul 18, 2008 35.46 35.46 35.25 35.31 6,653 -0.30(-0.85%)
Jul 17, 2008 36.25 36.32 35.59 35.61 6,462 +0.07(+0.21%)
Jul 16, 2008 34.77 35.54 34.77 35.54 5,910 +0.80(+2.30%)
Jul 15, 2008 35.05 35.05 34.01 34.74 16,835 -0.61(-1.72%)
Jul 14, 2008 35.16 35.38 34.91 35.35 30,957 +0.70(+2.02%)
Jul 11, 2008 34.64 34.91 34.34 34.65 5,798 +0.17(+0.49%)
Jul 10, 2008 34.15 34.55 33.82 34.48 1,401 +0.30(+0.89%)
Jul 09, 2008 34.46 34.77 34.18 34.18 5,598 -0.25(-0.73%)
Jul 08, 2008 34.64 34.64 33.62 34.43 16,895 +0.02(+0.07%)
Jul 07, 2008 38.33 34.62 34.41 34.41 3,516 +0.30(+0.87%)
Jul 04, 2008 33.90 34.13 33.55 34.11 8,267 +0.00(+0.00%)
Jul 03, 2008 33.90 34.13 33.55 34.11 8,267 -0.00(-0.01%)
Jul 02, 2008 34.84 34.84 34.11 34.11 9,218 -0.92(-2.64%)
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.