Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.07 15.29 14.81 15.11 26,680 +0.77(+5.38%)
Apr 29, 2009 13.57 14.52 13.57 14.34 11,455 +0.84(+6.18%)
Apr 28, 2009 13.40 13.60 13.28 13.51 22,106 -0.01(-0.05%)
Apr 27, 2009 13.81 13.93 13.47 13.51 36,593 -0.50(-3.54%)
Apr 24, 2009 14.17 14.22 13.79 14.01 14,989 +0.11(+0.83%)
Apr 23, 2009 13.97 14.07 13.74 13.89 20,768 +0.33(+2.47%)
Apr 22, 2009 13.63 15.03 13.28 13.56 36,728 +0.13(+0.98%)
Apr 21, 2009 12.96 13.47 12.92 13.43 7,264 +0.43(+3.32%)
Apr 20, 2009 14.23 14.23 13.00 13.00 43,465 -1.24(-8.72%)
Apr 17, 2009 14.45 14.52 14.12 14.24 34,210 -0.24(-1.64%)
Apr 16, 2009 14.36 15.01 14.24 14.47 15,105 +0.15(+1.05%)
Apr 15, 2009 14.36 14.69 14.09 14.32 21,495 +0.06(+0.44%)
Apr 14, 2009 14.30 14.40 14.00 14.26 20,970 -0.05(-0.34%)
Apr 13, 2009 14.70 14.70 13.68 14.31 15,733 +0.38(+2.74%)
Apr 09, 2009 13.85 14.07 13.72 13.93 14,585 +0.73(+5.55%)
Apr 08, 2009 13.09 13.20 12.89 13.20 15,886 +0.33(+2.54%)
Apr 07, 2009 13.51 13.51 12.81 12.87 18,470 -0.53(-3.94%)
Apr 06, 2009 14.04 14.04 13.20 13.40 21,583 -0.09(-0.64%)
Apr 03, 2009 13.64 13.79 13.34 13.48 17,500 +0.04(+0.26%)
Apr 02, 2009 12.92 14.03 12.92 13.45 36,451 +0.61(+4.72%)
Apr 01, 2009 12.56 12.92 12.28 12.84 31,467 +0.28(+2.21%)
Mar 31, 2009 12.51 12.99 12.29 12.56 29,431 +0.20(+1.60%)
Mar 30, 2009 13.21 13.39 12.21 12.37 42,035 -1.10(-8.18%)
Mar 26, 2009 12.35 13.59 12.09 13.47 56,783 +1.71(+14.50%)
Mar 25, 2009 12.30 12.30 11.37 11.76 25,530 +0.08(+0.71%)
Mar 24, 2009 11.87 11.87 11.67 11.68 19,351 -0.19(-1.63%)
Mar 23, 2009 11.64 11.88 11.30 11.88 51,235 +0.83(+7.47%)
Mar 20, 2009 11.52 11.57 10.78 11.05 63,932 -0.40(-3.51%)
Mar 19, 2009 11.12 11.50 11.12 11.45 21,420 +0.67(+6.19%)
Mar 18, 2009 10.84 10.93 10.53 10.78 21,140 +0.22(+2.11%)
Mar 17, 2009 11.10 11.10 10.41 10.56 45,905 -0.42(-3.86%)
Mar 16, 2009 11.24 11.31 10.91 10.98 13,930 +0.01(+0.13%)
Mar 13, 2009 10.77 11.02 10.70 10.97 20,144 +0.24(+2.21%)
Mar 12, 2009 10.52 10.73 10.05 10.73 15,559 +0.25(+2.34%)
Mar 11, 2009 10.76 10.77 10.18 10.49 13,854 +0.17(+1.66%)
Mar 10, 2009 10.41 10.52 10.25 10.32 26,900 +0.75(+7.84%)
Mar 09, 2009 9.908 9.908 9.492 9.567 16,522 -0.19(-1.91%)
Mar 06, 2009 10.04 10.04 9.571 9.753 9,678 -0.02(-0.16%)
Mar 05, 2009 10.64 10.64 9.757 9.768 26,499 -0.92(-8.63%)
Mar 04, 2009 10.29 10.73 10.29 10.69 10,258 +0.57(+5.60%)
Mar 02, 2009 10.29 10.63 9.700 10.12 23,851 -0.81(-7.42%)
Feb 27, 2009 11.35 11.35 10.73 10.93 19,903 -0.30(-2.68%)
Feb 26, 2009 11.82 11.85 11.00 11.24 28,059 -0.10(-0.89%)
Feb 25, 2009 12.18 12.18 11.16 11.34 20,128 -0.54(-4.53%)
Feb 24, 2009 11.48 12.01 11.13 11.88 16,904 +0.69(+6.21%)
Feb 23, 2009 11.75 11.91 11.16 11.18 17,848 -0.57(-4.82%)
Feb 20, 2009 12.12 12.12 11.39 11.75 26,740 -0.58(-4.71%)
Feb 19, 2009 12.92 13.11 12.33 12.33 16,943 -0.27(-2.17%)
Feb 18, 2009 13.21 13.21 12.52 12.60 73,225 -0.47(-3.62%)
Feb 17, 2009 13.79 13.81 12.82 13.07 82,219 -0.69(-4.98%)
Feb 13, 2009 13.79 13.84 13.58 13.76 8,242 +0.31(+2.29%)
Feb 12, 2009 13.35 13.91 13.11 13.45 19,404 -0.29(-2.11%)
Feb 11, 2009 14.32 14.32 13.48 13.74 17,680 -0.15(-1.09%)
Feb 10, 2009 14.53 14.66 13.87 13.89 15,085 -0.79(-5.38%)
Feb 09, 2009 13.53 16.43 13.53 14.68 35,830 +0.73(+5.24%)
Feb 06, 2009 14.12 14.16 13.83 13.95 36,818 +0.12(+0.84%)
Feb 05, 2009 13.80 13.94 13.40 13.84 24,456 +0.01(+0.05%)
Feb 04, 2009 13.61 13.89 13.39 13.83 17,006 +0.54(+4.05%)
Feb 03, 2009 13.51 13.53 12.56 13.29 14,358 +0.10(+0.77%)
Feb 02, 2009 13.59 13.59 12.84 13.19 40,369 -1.36(-9.36%)
Jan 30, 2009 13.96 14.72 13.58 14.55 18,748 +0.85(+6.21%)
Jan 29, 2009 14.15 14.15 13.52 13.70 89,311 -0.42(-2.96%)
Jan 28, 2009 14.14 14.29 14.03 14.12 26,372 +0.40(+2.89%)
Jan 27, 2009 13.79 13.90 13.51 13.72 12,077 +0.28(+2.07%)
Jan 26, 2009 12.95 14.52 12.95 13.44 26,336 +0.16(+1.20%)
Jan 23, 2009 12.95 15.32 12.43 13.28 17,074 -0.02(-0.12%)
Jan 22, 2009 14.37 16.03 12.93 13.30 8,134 -0.36(-2.62%)
Jan 21, 2009 13.67 13.67 13.13 13.66 44,394 +0.38(+2.87%)
Jan 20, 2009 14.35 14.35 13.22 13.28 22,289 -1.10(-7.64%)
Jan 16, 2009 14.73 14.78 13.88 14.37 46,926 +0.50(+3.57%)
Jan 15, 2009 13.37 14.24 13.28 13.88 29,299 +0.31(+2.27%)
Jan 14, 2009 14.36 14.36 13.29 13.57 50,662 -0.78(-5.45%)
Jan 13, 2009 14.95 14.95 14.18 14.35 33,466 -0.35(-2.39%)
Jan 12, 2009 16.00 16.00 14.64 14.70 26,726 -1.13(-7.12%)
Jan 09, 2009 16.17 16.31 15.68 15.83 19,254 -0.08(-0.50%)
Jan 08, 2009 16.14 16.14 15.25 15.91 19,321 +0.49(+3.20%)
Jan 07, 2009 16.64 16.64 15.29 15.42 26,165 -0.97(-5.91%)
Jan 06, 2009 16.87 16.96 16.08 16.38 48,304 -0.25(-1.51%)
Jan 05, 2009 16.42 16.98 15.98 16.64 43,790 +0.42(+2.61%)
Jan 02, 2009 15.52 16.24 15.44 16.21 24,712 +0.85(+5.54%)
Dec 31, 2008 15.52 15.52 15.12 15.36 30,464 +0.41(+2.76%)
Dec 30, 2008 14.44 16.19 14.44 14.95 61,219 +0.65(+4.52%)
Dec 29, 2008 14.96 14.96 14.19 14.30 20,258 +0.05(+0.35%)
Dec 26, 2008 14.20 14.27 14.05 14.25 5,853 +0.21(+1.48%)
Dec 24, 2008 14.14 14.14 13.90 14.04 14,900 -0.06(-0.46%)
Dec 23, 2008 14.60 14.60 14.11 14.11 10,258 +0.12(+0.85%)
Dec 22, 2008 14.56 14.64 13.60 13.99 23,697 -0.26(-1.80%)
Dec 19, 2008 15.13 15.13 14.17 14.24 31,070 -0.09(-0.65%)
Dec 18, 2008 14.99 14.99 14.29 14.34 21,605 -0.37(-2.50%)
Dec 17, 2008 14.32 14.93 13.34 14.71 50,836 +0.85(+6.15%)
Dec 16, 2008 13.33 13.92 13.25 13.85 31,055 +0.86(+6.58%)
Dec 15, 2008 13.76 13.76 12.63 13.00 9,425 -0.11(-0.82%)
Dec 12, 2008 13.12 13.49 12.56 13.11 46,274 +0.16(+1.26%)
Dec 11, 2008 13.40 13.52 12.83 12.94 19,933 -0.12(-0.95%)
Dec 10, 2008 13.31 13.31 12.79 13.07 16,683 +0.32(+2.52%)
Dec 09, 2008 14.35 15.40 12.74 12.74 20,190 -1.01(-7.36%)
Dec 08, 2008 13.62 13.96 13.58 13.76 24,076 +0.69(+5.27%)
Dec 05, 2008 13.07 13.07 12.17 13.07 25,806 +0.34(+2.65%)
Dec 04, 2008 12.96 13.36 12.73 12.73 23,301 -0.32(-2.48%)
Dec 03, 2008 12.85 13.33 12.31 13.05 30,672 -0.51(-3.76%)
Dec 02, 2008 12.70 13.73 12.37 13.56 20,308 +1.57(+13.11%)
Dec 01, 2008 15.08 15.08 11.99 11.99 15,295 -1.77(-12.88%)
Nov 28, 2008 13.73 13.85 13.62 13.76 9,557 +0.27(+2.02%)
Nov 26, 2008 12.33 13.79 12.33 13.49 32,054 +0.72(+5.64%)
Nov 25, 2008 12.78 12.79 11.97 12.77 8,227 +0.69(+5.68%)
Nov 24, 2008 10.91 12.27 10.91 12.08 27,232 +1.72(+16.55%)
Nov 21, 2008 10.26 10.37 9.891 10.37 29,353 +0.66(+6.77%)
Nov 20, 2008 11.10 11.10 9.710 9.710 39,661 -1.69(-14.84%)
Nov 19, 2008 12.59 12.78 11.40 11.40 14,481 -1.37(-10.74%)
Nov 18, 2008 13.14 13.50 12.37 12.77 21,099 -0.58(-4.36%)
Nov 17, 2008 13.45 13.73 13.13 13.35 35,963 -0.30(-2.21%)
Nov 14, 2008 14.72 14.72 13.31 13.66 70,948 -0.65(-4.52%)
Nov 13, 2008 12.67 14.30 12.64 14.30 87,777 +1.68(+13.31%)
Nov 12, 2008 14.51 14.51 12.62 12.62 522,978 -2.30(-15.40%)
Nov 11, 2008 15.63 15.63 14.66 14.92 650,625 -1.07(-6.67%)
Nov 10, 2008 18.16 19.18 15.74 15.99 324,983 -0.26(-1.61%)
Nov 07, 2008 15.72 16.49 15.72 16.25 308,993 +0.81(+5.22%)
Nov 06, 2008 16.91 16.91 15.26 15.44 56,768 -1.90(-10.94%)
Nov 05, 2008 21.71 21.71 17.20 17.34 42,280 -2.55(-12.83%)
Nov 04, 2008 19.74 20.46 19.16 19.89 48,623 +2.30(+13.07%)
Nov 03, 2008 17.35 17.64 16.41 17.59 18,133 +1.80(+11.43%)
Oct 31, 2008 15.31 15.87 15.08 15.79 5,355 +0.15(+0.98%)
Oct 30, 2008 14.57 16.74 14.57 15.63 22,190 +1.46(+10.31%)
Oct 29, 2008 13.56 14.71 13.56 14.17 18,354 +0.88(+6.61%)
Oct 28, 2008 13.29 13.31 12.21 13.29 8,724 +0.51(+3.96%)
Oct 27, 2008 14.40 14.40 12.79 12.79 12,372 -1.24(-8.84%)
Oct 24, 2008 14.36 14.36 12.92 14.03 18,985 -0.79(-5.34%)
Oct 23, 2008 15.87 22.17 14.40 14.82 16,347 -1.44(-8.87%)
Oct 22, 2008 17.96 18.29 15.88 16.26 19,446 -2.34(-12.59%)
Oct 21, 2008 19.91 19.91 18.60 18.60 13,095 -0.75(-3.89%)
Oct 20, 2008 19.26 19.38 18.67 19.36 15,833 +0.80(+4.33%)
Oct 17, 2008 18.55 18.91 18.35 18.55 7,632 +0.40(+2.22%)
Oct 16, 2008 18.09 18.55 16.89 18.15 17,816 +0.58(+3.31%)
Oct 15, 2008 20.71 20.71 17.45 17.57 24,144 -2.94(-14.32%)
Oct 14, 2008 20.28 24.04 20.18 20.51 24,875 +0.21(+1.03%)
Oct 13, 2008 19.77 21.45 18.67 20.30 38,676 +3.00(+17.35%)
Oct 10, 2008 17.59 18.48 15.62 17.30 35,915 -0.15(-0.87%)
Oct 09, 2008 18.67 18.90 17.16 17.45 19,956 -1.19(-6.39%)
Oct 08, 2008 20.25 24.12 17.14 18.64 60,101 -0.48(-2.50%)
Oct 07, 2008 20.54 20.89 19.08 19.12 13,879 -2.29(-10.68%)
Oct 06, 2008 22.98 22.98 20.01 21.40 21,155 -2.58(-10.78%)
Oct 03, 2008 24.68 25.62 23.99 23.99 9,111 -0.36(-1.48%)
Oct 02, 2008 26.87 26.87 24.17 24.35 19,213 -2.32(-8.72%)
Oct 01, 2008 27.50 27.50 26.26 26.67 5,982 +0.48(+1.83%)
Sep 30, 2008 25.55 26.21 25.52 26.19 11,862 +0.48(+1.85%)
Sep 29, 2008 30.87 30.87 15.11 25.72 27,502 -3.28(-11.31%)
Sep 26, 2008 30.35 30.35 28.68 29.00 11,528 -1.39(-4.59%)
Sep 25, 2008 30.18 30.49 30.12 30.39 7,012 +0.56(+1.88%)
Sep 24, 2008 29.77 30.18 29.77 29.83 3,997 +0.73(+2.52%)
Sep 23, 2008 29.87 30.06 28.91 29.10 20,492 -0.97(-3.22%)
Sep 22, 2008 31.80 31.80 30.07 30.07 20,304 -0.88(-2.83%)
Sep 19, 2008 31.22 31.94 29.84 30.94 50,330 +2.72(+9.64%)
Sep 18, 2008 28.36 28.36 26.69 28.22 6,741 +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 7,049 -0.51(-1.82%)
Sep 15, 2008 29.77 29.77 27.64 28.15 7,074 -1.53(-5.14%)
Sep 12, 2008 28.80 29.85 28.80 29.68 7,561 +1.34(+4.71%)
Sep 11, 2008 28.31 28.65 27.53 28.35 23,609 -0.32(-1.10%)
Sep 10, 2008 28.34 28.85 27.98 28.66 17,674 +0.19(+0.65%)
Sep 09, 2008 30.83 30.83 28.47 28.47 26,537 -2.87(-9.16%)
Sep 08, 2008 32.16 32.19 31.12 31.35 4,957 -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 31.96 32,974 -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 35.98 36.00 7,315 -0.24(-0.67%)
Aug 28, 2008 38.14 38.14 35.96 36.24 3,266 +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 35.13 6,172 -0.29(-0.82%)
Aug 25, 2008 35.93 36.00 35.36 35.43 6,482 -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 17,578 +0.89(+2.56%)
Aug 20, 2008 34.03 34.93 34.03 34.79 7,136 +0.90(+2.67%)
Aug 19, 2008 33.74 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 5,209 +0.17(+0.50%)
Aug 12, 2008 32.82 33.43 32.82 33.11 3,266 +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 34.20 34.20 33.89 34.00 8,386 -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 34.10 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 26,673 +0.80(+2.35%)
Jul 28, 2008 33.57 34.13 33.57 33.90 26,081 -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 6,879 -0.03(-0.08%)
Jul 22, 2008 36.24 37.19 35.11 35.32 13,233 -0.67(-1.85%)
Jul 21, 2008 35.72 36.01 35.55 35.99 23,966 +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 36.31 35.59 35.61 6,462 +0.07(+0.21%)
Jul 16, 2008 34.76 35.54 34.76 35.54 5,911 +0.80(+2.30%)
Jul 15, 2008 35.04 35.04 34.01 34.74 16,836 -0.61(-1.72%)
Jul 14, 2008 35.16 35.38 34.91 35.35 30,959 +0.70(+2.02%)
Jul 11, 2008 34.63 34.90 34.33 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 5,599 -0.25(-0.73%)
Jul 08, 2008 34.63 34.63 33.62 34.43 16,896 +0.02(+0.07%)
Jul 07, 2008 38.33 34.61 34.41 34.41 3,516 +0.30(+0.87%)
Jul 04, 2008 33.90 34.13 33.54 34.11 8,267 +0.00(+0.00%)
Jul 03, 2008 33.90 34.13 33.54 34.11 8,267 -0.00(-0.01%)
Jul 02, 2008 34.84 34.84 34.11 34.11 9,219 -0.92(-2.64%)
Jul 01, 2008 35.90 35.90 34.51 35.03 20,649 -1.04(-2.89%)
Jun 30, 2008 36.45 36.59 36.08 36.08 23,768 +0.07(+0.19%)
Jun 27, 2008 36.47 36.47 35.96 36.01 10,703 -0.65(-1.77%)
Jun 26, 2008 43.08 43.08 36.61 36.66 13,538 -1.23(-3.24%)
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.