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 (%)
Jan 30, 2009 14.24 15.01 13.84 14.84 18,385 +0.87(+6.21%)
Jan 29, 2009 14.43 14.43 13.78 13.97 87,582 -0.43(-2.96%)
Jan 28, 2009 14.42 14.57 14.31 14.40 25,862 +0.40(+2.89%)
Jan 27, 2009 14.06 14.17 13.77 13.99 11,843 +0.28(+2.07%)
Jan 26, 2009 13.20 14.80 13.20 13.71 25,826 +0.16(+1.20%)
Jan 23, 2009 13.21 15.62 12.67 13.54 16,744 -0.02(-0.12%)
Jan 22, 2009 14.65 16.34 13.19 13.56 7,976 -0.36(-2.62%)
Jan 21, 2009 13.94 13.94 13.39 13.93 43,535 +0.39(+2.87%)
Jan 20, 2009 14.63 14.63 13.49 13.54 21,857 -1.12(-7.64%)
Jan 16, 2009 15.02 15.07 14.16 14.66 46,018 +0.51(+3.57%)
Jan 15, 2009 13.63 14.52 13.54 14.15 28,732 +0.31(+2.27%)
Jan 14, 2009 14.64 14.64 13.55 13.84 49,681 -0.80(-5.45%)
Jan 13, 2009 15.24 15.24 14.46 14.64 32,818 -0.36(-2.39%)
Jan 12, 2009 16.32 16.32 14.93 14.99 26,209 -1.15(-7.12%)
Jan 09, 2009 16.49 16.63 15.99 16.14 18,881 -0.08(-0.50%)
Jan 08, 2009 16.46 16.46 15.55 16.22 18,947 +0.50(+3.20%)
Jan 07, 2009 16.97 16.97 15.59 15.72 25,658 -0.99(-5.91%)
Jan 06, 2009 17.21 17.29 16.40 16.71 47,369 -0.26(-1.51%)
Jan 05, 2009 16.74 17.32 16.30 16.96 42,942 +0.43(+2.61%)
Jan 02, 2009 15.82 16.56 15.74 16.53 24,234 +0.87(+5.54%)
Dec 31, 2008 15.83 15.83 15.42 15.66 29,875 +0.42(+2.76%)
Dec 30, 2008 14.72 16.51 14.72 15.24 60,034 +0.66(+4.52%)
Dec 29, 2008 15.26 15.26 14.47 14.58 19,866 +0.05(+0.35%)
Dec 26, 2008 14.48 14.55 14.33 14.53 5,740 +0.21(+1.48%)
Dec 24, 2008 14.42 14.42 14.17 14.32 14,611 -0.07(-0.46%)
Dec 23, 2008 14.88 14.88 14.39 14.39 10,059 +0.12(+0.85%)
Dec 22, 2008 14.85 14.93 13.87 14.26 23,238 -0.26(-1.80%)
Dec 19, 2008 15.43 15.43 14.45 14.53 30,469 -0.10(-0.65%)
Dec 18, 2008 15.29 15.29 14.57 14.62 21,187 -0.37(-2.50%)
Dec 17, 2008 14.61 15.23 13.60 15.00 49,852 +0.87(+6.15%)
Dec 16, 2008 13.60 14.20 13.51 14.13 30,454 +0.87(+6.58%)
Dec 15, 2008 14.03 14.03 12.88 13.25 9,242 -0.11(-0.82%)
Dec 12, 2008 13.38 13.76 12.81 13.36 45,379 +0.17(+1.26%)
Dec 11, 2008 13.67 13.79 13.08 13.20 19,548 -0.13(-0.94%)
Dec 10, 2008 13.57 13.57 13.05 13.32 16,360 +0.33(+2.52%)
Dec 09, 2008 14.64 15.70 13.00 13.00 19,799 -1.03(-7.36%)
Dec 08, 2008 13.89 14.24 13.85 14.03 23,610 +0.70(+5.27%)
Dec 05, 2008 13.32 13.32 12.41 13.32 25,306 +0.34(+2.65%)
Dec 04, 2008 13.22 13.63 12.98 12.98 22,850 -0.33(-2.48%)
Dec 03, 2008 13.11 13.59 12.55 13.31 30,078 -0.52(-3.76%)
Dec 02, 2008 12.95 14.00 12.61 13.83 19,915 +1.60(+13.11%)
Dec 01, 2008 15.38 15.38 12.23 12.23 14,999 -1.81(-12.88%)
Nov 28, 2008 14.00 14.12 13.89 14.04 9,372 +0.28(+2.02%)
Nov 26, 2008 12.57 14.06 12.57 13.76 31,433 +0.74(+5.65%)
Nov 25, 2008 13.03 13.04 12.20 13.02 8,068 +0.70(+5.68%)
Nov 24, 2008 11.12 12.51 11.12 12.32 26,705 +1.75(+16.55%)
Nov 21, 2008 10.46 10.58 10.09 10.57 28,785 +0.67(+6.77%)
Nov 20, 2008 11.32 11.32 9.901 9.901 38,894 -1.72(-14.84%)
Nov 19, 2008 12.84 13.03 11.63 11.63 14,200 -1.40(-10.74%)
Nov 18, 2008 13.40 13.76 12.61 13.02 20,691 -0.59(-4.36%)
Nov 17, 2008 13.72 14.01 13.39 13.62 35,267 -0.31(-2.21%)
Nov 14, 2008 15.01 15.01 13.57 13.93 69,575 -0.66(-4.52%)
Nov 13, 2008 12.92 14.58 12.89 14.58 86,078 +1.71(+13.31%)
Nov 12, 2008 14.80 14.80 12.87 12.87 512,856 -2.34(-15.40%)
Nov 11, 2008 15.94 15.94 14.95 15.21 638,032 -1.09(-6.67%)
Nov 10, 2008 18.52 19.56 16.05 16.30 318,693 -0.27(-1.61%)
Nov 07, 2008 16.03 16.82 16.03 16.57 303,013 +0.82(+5.22%)
Nov 06, 2008 17.24 17.24 15.56 15.75 55,669 -1.93(-10.94%)
Nov 05, 2008 22.14 22.14 17.54 17.68 41,461 -2.60(-12.83%)
Nov 04, 2008 20.13 20.87 19.54 20.28 47,681 +2.34(+13.07%)
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.