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 (%)
Jun 30, 2009 16.59 16.61 16.29 16.46 23,330 +0.05(+0.31%)
Jun 29, 2009 16.36 16.65 16.33 16.41 38,373 +0.19(+1.16%)
Jun 26, 2009 16.50 16.52 16.19 16.22 15,934 -0.54(-3.23%)
Jun 25, 2009 16.38 16.76 16.14 16.76 35,401 +0.45(+2.79%)
Jun 24, 2009 16.07 16.59 16.07 16.30 33,293 +0.30(+1.89%)
Jun 23, 2009 16.25 16.25 15.52 16.00 18,746 +0.20(+1.23%)
Jun 22, 2009 16.85 16.85 15.65 15.81 48,993 -0.98(-5.84%)
Jun 19, 2009 16.85 16.97 16.59 16.79 108,274 +0.42(+2.54%)
Jun 18, 2009 16.55 16.55 16.27 16.37 69,060 -0.04(-0.26%)
Jun 17, 2009 16.81 16.81 16.16 16.41 67,780 -0.73(-4.25%)
Jun 16, 2009 17.40 17.58 16.72 17.14 50,860 -0.06(-0.34%)
Jun 15, 2009 17.61 17.61 16.99 17.20 20,190 -0.58(-3.24%)
Jun 12, 2009 18.06 18.06 17.68 17.78 23,017 -0.45(-2.44%)
Jun 11, 2009 18.39 18.67 18.03 18.22 62,271 +0.30(+1.65%)
Jun 10, 2009 17.65 18.08 17.65 17.93 33,632 +0.34(+1.96%)
Jun 09, 2009 17.38 17.73 17.25 17.58 28,250 +0.39(+2.30%)
Jun 08, 2009 17.18 17.19 16.59 17.19 64,775 -0.35(-2.01%)
Jun 05, 2009 17.67 17.68 17.33 17.54 25,827 -0.06(-0.37%)
Jun 04, 2009 17.51 17.73 17.07 17.61 56,411 +0.47(+2.72%)
Jun 03, 2009 17.76 17.76 16.78 17.14 62,162 -0.53(-3.01%)
Jun 02, 2009 18.04 18.04 17.35 17.67 52,179 -0.01(-0.08%)
Jun 01, 2009 17.71 18.55 17.32 17.68 13,009 +0.69(+4.06%)
May 29, 2009 17.07 17.17 16.77 17.00 68,186 +0.09(+0.51%)
May 28, 2009 17.01 17.20 16.55 16.91 58,346 -0.02(-0.13%)
May 27, 2009 16.87 17.25 16.73 16.93 22,686 +0.24(+1.42%)
May 26, 2009 16.45 16.79 15.99 16.69 27,257 +0.21(+1.26%)
May 22, 2009 17.13 17.13 16.36 16.49 21,534 -0.11(-0.69%)
May 21, 2009 17.36 17.88 16.33 16.60 42,735 -0.31(-1.83%)
May 20, 2009 17.12 17.38 16.91 16.91 43,052 +0.29(+1.77%)
May 19, 2009 16.44 16.71 16.10 16.61 69,325 +0.85(+5.42%)
May 18, 2009 15.44 16.12 15.42 15.76 18,072 +0.29(+1.90%)
May 15, 2009 16.10 16.10 15.22 15.47 15,043 -0.14(-0.87%)
May 14, 2009 15.20 15.63 14.37 15.60 25,218 +0.44(+2.89%)
May 13, 2009 16.07 16.14 15.09 15.16 33,622 -1.29(-7.85%)
May 12, 2009 16.66 16.66 16.03 16.46 21,857 -0.18(-1.08%)
May 11, 2009 16.77 16.77 16.20 16.64 32,214 -0.27(-1.57%)
May 08, 2009 17.38 17.38 16.37 16.90 47,496 +0.38(+2.30%)
May 07, 2009 17.79 17.79 16.33 16.52 52,315 -0.49(-2.87%)
May 06, 2009 17.15 17.15 16.68 17.01 21,934 +0.65(+3.95%)
May 05, 2009 16.89 16.89 16.16 16.36 57,296 +0.01(+0.04%)
May 04, 2009 16.37 16.41 15.72 16.36 25,334 +1.28(+8.48%)
May 01, 2009 15.93 15.94 15.08 15.08 21,680 -0.03(-0.23%)
Apr 30, 2009 15.07 15.29 14.81 15.11 26,679 +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 22,105 -0.01(-0.05%)
Apr 27, 2009 13.81 13.93 13.47 13.51 36,591 -0.50(-3.54%)
Apr 24, 2009 14.17 14.22 13.79 14.01 14,988 +0.11(+0.83%)
Apr 23, 2009 13.97 14.07 13.74 13.89 20,767 +0.33(+2.47%)
Apr 22, 2009 13.63 15.04 13.28 13.56 36,726 +0.13(+0.98%)
Apr 21, 2009 12.96 13.47 12.92 13.43 7,264 +0.43(+3.31%)
Apr 20, 2009 14.23 14.23 13.00 13.00 43,463 -1.24(-8.73%)
Apr 17, 2009 14.45 14.53 14.12 14.24 34,208 -0.24(-1.64%)
Apr 16, 2009 14.36 15.01 14.24 14.47 15,104 +0.15(+1.05%)
Apr 15, 2009 14.36 14.69 14.09 14.32 21,494 +0.06(+0.44%)
Apr 14, 2009 14.30 14.40 14.00 14.26 20,969 -0.05(-0.34%)
Apr 13, 2009 14.70 14.70 13.68 14.31 15,732 +0.38(+2.74%)
Apr 09, 2009 13.85 14.07 13.72 13.93 14,584 +0.73(+5.55%)
Apr 08, 2009 13.09 13.20 12.89 13.20 15,885 +0.33(+2.54%)
Apr 07, 2009 13.51 13.51 12.81 12.87 18,469 -0.53(-3.94%)
Apr 06, 2009 14.04 14.04 13.20 13.40 21,581 -0.09(-0.64%)
Apr 03, 2009 13.64 13.79 13.34 13.48 17,499 +0.04(+0.26%)
Apr 02, 2009 12.92 14.03 12.92 13.45 36,449 +0.61(+4.72%)
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.