Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.51 15.51 14.87 14.96 20,540 -0.50(-3.22%)
Oct 29, 2009 15.35 15.56 15.13 15.46 112,806 +0.40(+2.68%)
Oct 28, 2009 15.73 15.73 15.05 15.05 53,925 -0.72(-4.59%)
Oct 27, 2009 15.97 16.11 15.69 15.78 14,234 -0.09(-0.55%)
Oct 26, 2009 16.51 16.51 15.85 15.87 49,391 -0.40(-2.48%)
Oct 23, 2009 16.41 16.66 16.26 16.27 62,314 -0.54(-3.21%)
Oct 22, 2009 16.55 16.83 16.46 16.81 20,592 +0.13(+0.77%)
Oct 21, 2009 16.83 16.98 16.67 16.68 35,958 -0.11(-0.65%)
Oct 20, 2009 16.58 16.98 16.58 16.79 14,448 -0.09(-0.52%)
Oct 19, 2009 16.80 16.94 16.61 16.88 12,009 +0.26(+1.59%)
Oct 16, 2009 16.73 17.17 16.45 16.61 17,173 -0.31(-1.86%)
Oct 15, 2009 17.13 17.13 16.75 16.93 39,247 -0.20(-1.15%)
Oct 14, 2009 16.93 17.13 16.90 17.13 11,001 +0.40(+2.36%)
Oct 13, 2009 16.83 16.89 16.73 16.73 23,827 -0.24(-1.42%)
Oct 12, 2009 16.93 17.07 16.84 16.97 25,508 +0.29(+1.76%)
Oct 09, 2009 16.88 16.88 16.53 16.68 309,411 -0.22(-1.31%)
Oct 08, 2009 16.90 16.96 16.84 16.90 31,451 +0.14(+0.84%)
Oct 07, 2009 16.63 16.76 16.58 16.76 16,893 +0.14(+0.87%)
Oct 06, 2009 16.58 16.76 16.47 16.61 19,646 +0.38(+2.37%)
Oct 05, 2009 16.03 16.31 16.03 16.23 11,594 +0.17(+1.07%)
Oct 02, 2009 16.11 16.21 15.92 16.06 19,813 -0.13(-0.81%)
Oct 01, 2009 16.94 16.94 16.19 16.19 21,513 -0.83(-4.90%)
Sep 30, 2009 17.14 17.21 16.99 17.02 21,635 +0.15(+0.87%)
Sep 29, 2009 17.04 17.05 16.83 16.88 18,726 -0.14(-0.80%)
Sep 28, 2009 17.10 17.10 16.91 17.01 10,008 +0.21(+1.24%)
Sep 25, 2009 16.86 17.03 16.77 16.80 19,790 -0.16(-0.95%)
Sep 24, 2009 17.40 17.74 16.91 16.96 23,118 -0.61(-3.47%)
Sep 23, 2009 17.96 17.96 17.45 17.57 67,698 -0.32(-1.79%)
Sep 22, 2009 17.94 17.99 17.84 17.89 19,263 +0.28(+1.58%)
Sep 21, 2009 17.57 17.71 17.46 17.62 32,213 -0.35(-1.96%)
Sep 18, 2009 17.86 17.97 17.68 17.97 24,332 +0.36(+2.04%)
Sep 17, 2009 17.44 17.90 17.40 17.61 47,376 -0.03(-0.17%)
Sep 16, 2009 17.48 17.64 17.33 17.64 20,545 +0.48(+2.77%)
Sep 15, 2009 16.94 17.18 16.72 17.16 54,514 +0.50(+2.99%)
Sep 14, 2009 16.62 16.77 16.37 16.66 30,804 -0.07(-0.44%)
Sep 11, 2009 16.95 16.99 16.55 16.74 91,199 -0.20(-1.17%)
Sep 10, 2009 16.69 16.94 16.59 16.94 14,999 +0.34(+2.07%)
Sep 09, 2009 16.44 16.76 16.44 16.59 39,504 +0.13(+0.80%)
Sep 08, 2009 15.96 16.46 15.95 16.46 21,762 +0.89(+5.70%)
Sep 04, 2009 15.38 15.57 15.27 15.57 23,046 +0.14(+0.89%)
Sep 03, 2009 15.16 15.43 15.13 15.43 25,066 +0.46(+3.08%)
Sep 02, 2009 15.04 15.09 14.65 14.97 32,559 +0.03(+0.20%)
Sep 01, 2009 15.46 15.54 14.84 14.94 46,949 -0.54(-3.50%)
Aug 31, 2009 15.68 15.68 15.34 15.49 11,818 -0.25(-1.60%)
Aug 28, 2009 15.79 15.90 15.72 15.74 17,607 +0.09(+0.58%)
Aug 27, 2009 15.52 15.72 15.33 15.65 37,622 -0.05(-0.33%)
Aug 26, 2009 15.86 15.92 15.60 15.70 23,731 -0.27(-1.72%)
Aug 25, 2009 15.88 16.04 15.85 15.97 21,250 +0.09(+0.57%)
Aug 24, 2009 16.12 16.14 15.81 15.88 39,916 -0.05(-0.30%)
Aug 21, 2009 15.90 16.03 15.84 15.93 30,937 +0.11(+0.68%)
Aug 20, 2009 15.87 15.95 15.79 15.82 60,462 -0.02(-0.14%)
Aug 19, 2009 15.56 15.92 15.43 15.84 34,531 +0.01(+0.05%)
Aug 18, 2009 16.07 16.07 15.83 15.84 22,583 +0.01(+0.05%)
Aug 17, 2009 15.83 15.87 15.76 15.83 33,636 -0.70(-4.21%)
Aug 14, 2009 16.69 16.69 16.37 16.53 12,074 -0.15(-0.92%)
Aug 13, 2009 17.07 17.07 16.49 16.68 62,430 -0.16(-0.96%)
Aug 12, 2009 16.84 17.01 16.70 16.84 32,665 -0.08(-0.47%)
Aug 11, 2009 17.04 17.05 16.83 16.92 25,862 -0.11(-0.62%)
Aug 10, 2009 17.02 17.09 16.99 17.03 27,192 -0.02(-0.11%)
Aug 07, 2009 17.26 17.26 16.93 17.04 67,063 -0.05(-0.30%)
Aug 06, 2009 17.53 17.53 16.96 17.10 36,773 -0.26(-1.48%)
Aug 05, 2009 17.51 17.54 17.14 17.35 83,300 -0.15(-0.88%)
Aug 04, 2009 17.49 17.68 17.47 17.51 21,198 +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.