Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.69 15.81 15.50 15.81 7,743 +0.16(+1.03%)
Nov 27, 2009 15.36 15.69 15.02 15.65 6,300 -0.26(-1.66%)
Nov 25, 2009 15.84 15.91 15.80 15.91 22,664 +0.20(+1.27%)
Nov 24, 2009 16.01 16.01 15.70 15.71 14,490 -0.11(-0.71%)
Nov 23, 2009 15.95 16.11 15.82 15.82 28,431 +0.06(+0.39%)
Nov 20, 2009 15.72 15.79 15.56 15.76 14,088 -0.09(-0.57%)
Nov 19, 2009 15.95 15.95 15.74 15.85 21,717 -0.23(-1.40%)
Nov 18, 2009 16.16 16.16 15.96 16.07 10,267 +0.11(+0.72%)
Nov 17, 2009 16.00 16.00 15.78 15.96 35,292 -0.16(-0.98%)
Nov 16, 2009 15.94 16.16 15.79 16.12 71,721 +0.38(+2.39%)
Nov 13, 2009 15.29 15.74 15.31 15.74 8,438 +0.45(+2.97%)
Nov 12, 2009 15.67 15.67 15.29 15.29 7,023 -0.34(-2.20%)
Nov 11, 2009 15.85 15.85 15.59 15.63 6,983 +0.04(+0.28%)
Nov 10, 2009 15.70 15.80 15.56 15.59 150,308 -0.34(-2.16%)
Nov 09, 2009 15.53 15.97 15.53 15.93 6,944 +0.53(+3.42%)
Nov 06, 2009 15.43 15.50 15.30 15.40 36,176 -0.12(-0.80%)
Nov 05, 2009 15.35 15.57 15.35 15.53 18,022 +0.44(+2.91%)
Nov 04, 2009 15.05 15.43 14.99 15.09 18,101 +0.09(+0.61%)
Nov 03, 2009 14.60 15.07 14.60 15.00 15,479 +0.36(+2.43%)
Nov 02, 2009 14.94 15.04 14.55 14.64 25,256 -0.31(-2.11%)
Oct 30, 2009 15.51 15.51 14.87 14.96 20,541 -0.50(-3.22%)
Oct 29, 2009 15.35 15.56 15.13 15.46 112,811 +0.40(+2.68%)
Oct 28, 2009 15.73 15.73 15.05 15.05 53,928 -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 49,393 -0.40(-2.48%)
Oct 23, 2009 16.41 16.66 16.26 16.27 62,317 -0.54(-3.21%)
Oct 22, 2009 16.55 16.82 16.46 16.81 20,592 +0.13(+0.77%)
Oct 21, 2009 16.82 16.98 16.67 16.68 35,960 -0.11(-0.65%)
Oct 20, 2009 16.58 16.98 16.58 16.79 14,449 -0.09(-0.52%)
Oct 19, 2009 16.80 16.93 16.61 16.88 12,009 +0.26(+1.59%)
Oct 16, 2009 16.73 17.17 16.45 16.61 17,174 -0.31(-1.86%)
Oct 15, 2009 17.12 17.12 16.75 16.93 39,249 -0.20(-1.15%)
Oct 14, 2009 16.93 17.12 16.90 17.12 11,001 +0.40(+2.36%)
Oct 13, 2009 16.82 16.89 16.73 16.73 23,828 -0.24(-1.42%)
Oct 12, 2009 16.93 17.07 16.84 16.97 25,510 +0.29(+1.76%)
Oct 09, 2009 16.88 16.88 16.52 16.68 309,426 -0.22(-1.31%)
Oct 08, 2009 16.90 16.96 16.84 16.90 31,452 +0.14(+0.84%)
Oct 07, 2009 16.63 16.76 16.58 16.76 16,894 +0.14(+0.87%)
Oct 06, 2009 16.58 16.76 16.47 16.61 19,647 +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 19,814 -0.13(-0.81%)
Oct 01, 2009 16.94 16.94 16.19 16.19 21,514 -0.83(-4.90%)
Sep 30, 2009 17.14 17.21 16.99 17.02 21,636 +0.15(+0.87%)
Sep 29, 2009 17.04 17.05 16.82 16.88 18,727 -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 19,791 -0.16(-0.95%)
Sep 24, 2009 17.40 17.74 16.91 16.96 23,119 -0.61(-3.47%)
Sep 23, 2009 17.96 17.96 17.45 17.57 67,701 -0.32(-1.79%)
Sep 22, 2009 17.94 17.99 17.84 17.89 19,264 +0.28(+1.58%)
Sep 21, 2009 17.57 17.71 17.46 17.62 32,215 -0.35(-1.96%)
Sep 18, 2009 17.86 17.97 17.68 17.97 24,334 +0.36(+2.04%)
Sep 17, 2009 17.44 17.90 17.40 17.61 47,378 -0.03(-0.17%)
Sep 16, 2009 17.48 17.64 17.33 17.64 20,546 +0.48(+2.77%)
Sep 15, 2009 16.93 17.18 16.72 17.16 54,516 +0.50(+2.99%)
Sep 14, 2009 16.62 16.77 16.37 16.66 30,805 -0.07(-0.44%)
Sep 11, 2009 16.95 16.99 16.55 16.74 91,203 -0.20(-1.17%)
Sep 10, 2009 16.69 16.93 16.59 16.93 14,999 +0.34(+2.07%)
Sep 09, 2009 16.44 16.76 16.44 16.59 39,505 +0.13(+0.80%)
Sep 08, 2009 15.96 16.46 15.95 16.46 21,763 +0.89(+5.70%)
Sep 04, 2009 15.38 15.57 15.27 15.57 23,047 +0.14(+0.89%)
Sep 03, 2009 15.16 15.43 15.13 15.43 25,067 +0.46(+3.08%)
Sep 02, 2009 15.04 15.09 14.65 14.97 32,560 +0.03(+0.20%)
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.