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 (%)
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%)
Nov 03, 2008 17.70 17.99 16.73 17.94 17,782 +1.84(+11.43%)
Oct 31, 2008 15.62 16.19 15.38 16.10 5,251 +0.16(+0.98%)
Oct 30, 2008 14.86 17.07 14.86 15.94 21,760 +1.49(+10.31%)
Oct 29, 2008 13.82 15.00 13.82 14.45 17,999 +0.90(+6.61%)
Oct 28, 2008 13.55 13.57 12.45 13.56 8,555 +0.52(+3.96%)
Oct 27, 2008 14.68 14.68 13.04 13.04 12,132 -1.26(-8.84%)
Oct 24, 2008 14.64 14.64 13.18 14.30 18,617 -0.81(-5.34%)
Oct 23, 2008 16.19 22.61 14.69 15.11 16,031 -1.47(-8.87%)
Oct 22, 2008 18.31 18.65 16.19 16.58 19,070 -2.39(-12.59%)
Oct 21, 2008 20.30 20.30 18.97 18.97 12,841 -0.77(-3.89%)
Oct 20, 2008 19.64 19.76 19.04 19.74 15,527 +0.82(+4.33%)
Oct 17, 2008 18.92 19.28 18.71 18.92 7,484 +0.41(+2.22%)
Oct 16, 2008 18.44 18.91 17.22 18.51 17,472 +0.59(+3.31%)
Oct 15, 2008 21.12 21.12 17.79 17.92 23,677 -2.99(-14.32%)
Oct 14, 2008 20.68 24.51 20.58 20.91 24,394 +0.21(+1.03%)
Oct 13, 2008 20.16 21.88 19.04 20.70 37,928 +3.06(+17.35%)
Oct 10, 2008 17.94 18.85 15.92 17.64 35,219 -0.15(-0.87%)
Oct 09, 2008 19.04 19.28 17.50 17.79 19,569 -1.21(-6.39%)
Oct 08, 2008 20.65 24.60 17.48 19.01 58,937 -0.49(-2.50%)
Oct 07, 2008 20.95 21.31 19.46 19.49 13,610 -2.33(-10.68%)
Oct 06, 2008 23.44 23.44 20.40 21.83 20,745 -2.64(-10.78%)
Oct 03, 2008 25.17 26.13 24.46 24.46 8,935 -0.37(-1.48%)
Oct 02, 2008 27.40 27.40 24.64 24.83 18,841 -2.37(-8.72%)
Oct 01, 2008 28.04 28.04 26.78 27.20 5,866 +0.49(+1.83%)
Sep 30, 2008 26.05 26.73 26.02 26.71 11,632 +0.49(+1.85%)
Sep 29, 2008 31.48 31.48 15.41 26.23 26,970 -3.35(-11.31%)
Sep 26, 2008 30.95 30.95 29.25 29.57 11,305 -1.42(-4.59%)
Sep 25, 2008 30.78 31.09 30.71 30.99 6,877 +0.57(+1.88%)
Sep 24, 2008 30.36 30.77 30.36 30.42 3,920 +0.75(+2.52%)
Sep 23, 2008 30.46 30.65 29.48 29.67 20,095 -0.99(-3.22%)
Sep 22, 2008 32.43 32.43 30.66 30.66 19,911 -0.89(-2.83%)
Sep 19, 2008 31.84 32.57 30.43 31.56 49,356 +2.77(+9.64%)
Sep 18, 2008 28.92 28.92 27.21 28.78 6,610 +0.59(+2.10%)
Sep 17, 2008 29.90 32.34 27.40 28.19 10,597 +0.00(+0.00%)
Sep 16, 2008 29.21 29.21 27.68 28.19 6,912 -0.52(-1.82%)
Sep 15, 2008 30.35 30.35 28.19 28.71 6,937 -1.56(-5.14%)
Sep 12, 2008 29.37 30.44 29.37 30.27 7,415 +1.36(+4.71%)
Sep 11, 2008 28.87 29.21 28.08 28.91 23,152 -0.32(-1.10%)
Sep 10, 2008 28.90 29.42 28.53 29.23 17,332 +0.19(+0.65%)
Sep 09, 2008 31.44 31.44 29.04 29.04 26,023 -2.93(-9.16%)
Sep 08, 2008 32.79 32.82 31.73 31.97 4,861 -0.35(-1.09%)
Sep 05, 2008 32.42 32.42 31.41 32.32 5,265 -0.28(-0.85%)
Sep 04, 2008 33.80 33.80 32.39 32.59 32,336 -1.35(-3.99%)
Sep 03, 2008 34.92 34.92 33.95 33.95 7,753 -1.21(-3.44%)
Sep 02, 2008 36.60 36.60 35.16 35.16 4,723 -1.55(-4.23%)
Aug 29, 2008 37.10 37.10 36.70 36.71 7,173 -0.25(-0.67%)
Aug 28, 2008 38.89 38.89 36.67 36.96 3,202 +0.36(+0.98%)
Aug 27, 2008 36.18 36.75 36.18 36.60 8,283 +0.77(+2.16%)
Aug 26, 2008 36.23 36.23 35.76 35.83 6,053 -0.30(-0.82%)
Aug 25, 2008 36.64 36.71 36.06 36.13 6,356 -0.62(-1.68%)
Aug 22, 2008 36.59 36.76 36.46 36.74 8,184 +0.36(+0.98%)
Aug 21, 2008 36.14 36.40 36.14 36.39 17,238 +0.91(+2.56%)
Aug 20, 2008 34.70 35.62 34.70 35.48 6,998 +0.92(+2.67%)
Aug 19, 2008 34.41 34.56 34.35 34.56 2,347 +0.26(+0.75%)
Aug 18, 2008 35.00 35.05 34.30 34.30 3,377 -0.45(-1.29%)
Aug 15, 2008 34.67 34.75 34.54 34.75 5,418 +0.89(+2.64%)
Aug 14, 2008 33.99 34.02 33.85 33.85 1,611 -0.08(-0.24%)
Aug 13, 2008 33.76 33.93 33.54 33.93 5,108 +0.17(+0.50%)
Aug 12, 2008 33.47 34.09 33.47 33.77 3,202 +0.21(+0.62%)
Aug 11, 2008 34.16 34.16 33.56 33.56 3,288 -0.51(-1.51%)
Aug 08, 2008 34.32 34.32 33.94 34.07 6,670 -0.60(-1.74%)
Aug 07, 2008 34.88 34.88 34.56 34.67 8,223 -0.01(-0.04%)
Aug 06, 2008 34.20 34.72 34.20 34.69 5,374 +0.38(+1.10%)
Aug 05, 2008 34.26 34.56 34.23 34.31 2,123 -0.17(-0.50%)
Aug 04, 2008 35.08 35.08 34.48 34.48 4,556 -0.71(-2.02%)
Aug 01, 2008 36.07 36.07 35.17 35.19 6,199 -0.64(-1.78%)
Jul 31, 2008 36.21 36.31 34.78 35.83 4,245 -0.37(-1.01%)
Jul 30, 2008 35.96 36.23 35.88 36.20 4,821 +0.82(+2.32%)
Jul 29, 2008 35.38 35.52 34.75 35.38 26,157 +0.81(+2.35%)
Jul 28, 2008 34.23 34.80 34.23 34.56 25,576 -0.22(-0.63%)
Jul 25, 2008 34.61 34.78 34.28 34.78 3,633 +0.40(+1.17%)
Jul 24, 2008 35.53 35.53 34.15 34.38 8,798 -1.61(-4.48%)
Jul 23, 2008 36.32 36.34 35.96 35.99 6,745 -0.03(-0.08%)
Jul 22, 2008 36.95 37.92 35.80 36.02 12,976 -0.68(-1.85%)
Jul 21, 2008 36.42 36.72 36.26 36.70 23,502 +0.69(+1.93%)
Jul 18, 2008 36.16 36.16 35.94 36.01 6,524 -0.31(-0.85%)
Jul 17, 2008 36.97 37.03 36.29 36.31 6,337 +0.07(+0.21%)
Jul 16, 2008 35.45 36.24 35.45 36.24 5,796 +0.82(+2.30%)
Jul 15, 2008 35.74 35.74 34.68 35.42 16,510 -0.62(-1.72%)
Jul 14, 2008 35.85 36.08 35.60 36.04 30,360 +0.71(+2.02%)
Jul 11, 2008 35.32 35.59 35.01 35.33 5,686 +0.17(+0.49%)
Jul 10, 2008 34.82 35.23 34.48 35.16 1,374 +0.31(+0.89%)
Jul 09, 2008 35.14 35.46 34.85 34.85 5,490 -0.26(-0.73%)
Jul 08, 2008 35.32 35.32 34.29 35.11 16,569 +0.02(+0.07%)
Jul 07, 2008 39.09 35.30 35.08 35.08 3,448 +0.30(+0.87%)
Jul 04, 2008 34.57 34.80 34.21 34.78 8,107 +0.00(+0.00%)
Jul 03, 2008 34.57 34.80 34.21 34.78 8,107 -0.00(-0.01%)
Jul 02, 2008 35.53 35.53 34.78 34.78 9,040 -0.94(-2.64%)
Jul 01, 2008 36.61 36.61 35.19 35.73 20,250 -1.06(-2.89%)
Jun 30, 2008 37.17 37.31 36.79 36.79 23,308 +0.07(+0.19%)
Jun 27, 2008 37.19 37.19 36.67 36.72 10,496 -0.66(-1.77%)
Jun 26, 2008 43.93 43.93 37.33 37.38 13,276 -1.25(-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.