Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.