Global Clean Energy Ishares ETF (NQ: ICLN )

26.79 USD +0.56 (+2.13%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.12 19.29 18.98 19.17 6,862 +0.38(+2.02%)
Nov 26, 2008 17.17 19.20 17.17 18.79 23,014 +1.00(+5.64%)
Nov 25, 2008 17.80 17.81 16.67 17.79 5,907 +0.96(+5.68%)
Nov 24, 2008 15.19 17.09 15.19 16.83 19,552 +2.39(+16.55%)
Nov 21, 2008 14.29 14.45 13.78 14.44 21,075 +0.92(+6.77%)
Nov 20, 2008 15.46 15.46 13.52 13.52 28,476 -2.36(-14.84%)
Nov 19, 2008 17.54 17.80 15.88 15.88 10,397 -1.91(-10.74%)
Nov 18, 2008 18.30 18.80 17.23 17.79 15,149 -0.81(-4.35%)
Nov 17, 2008 18.74 19.13 18.29 18.60 25,821 -0.42(-2.21%)
Nov 14, 2008 20.50 20.50 18.54 19.02 50,939 -0.90(-4.52%)
Nov 13, 2008 17.65 19.92 17.60 19.92 63,022 +2.34(+13.31%)
Nov 12, 2008 20.21 20.21 17.58 17.58 375,484 -3.20(-15.40%)
Nov 11, 2008 21.77 21.77 20.42 20.78 467,131 -1.48(-6.67%)
Nov 10, 2008 25.30 26.71 21.92 22.26 233,329 -0.37(-1.61%)
Nov 07, 2008 21.89 22.97 21.89 22.63 221,849 +1.12(+5.22%)
Nov 06, 2008 23.55 23.55 21.25 21.51 40,758 -2.64(-10.94%)
Nov 05, 2008 30.24 30.24 23.96 24.15 30,356 -3.56(-12.83%)
Nov 04, 2008 27.49 28.50 26.69 27.70 34,910 +3.20(+13.07%)
Nov 03, 2008 24.17 24.57 22.85 24.50 13,019 +2.51(+11.43%)
Oct 31, 2008 21.33 22.11 21.00 21.99 3,845 +0.21(+0.98%)
Oct 30, 2008 20.29 23.32 20.29 21.78 15,932 +2.04(+10.31%)
Oct 29, 2008 18.88 20.49 18.88 19.74 13,178 +1.22(+6.61%)
Oct 28, 2008 18.51 18.54 17.00 18.52 6,264 +0.71(+3.96%)
Oct 27, 2008 20.05 20.05 17.81 17.81 8,883 -1.73(-8.84%)
Oct 24, 2008 20.00 20.00 18.00 19.54 13,631 -1.10(-5.34%)
Oct 23, 2008 22.11 30.88 20.06 20.64 11,737 -2.01(-8.87%)
Oct 22, 2008 25.01 25.47 22.11 22.65 13,962 -3.26(-12.59%)
Oct 21, 2008 27.73 27.73 25.91 25.91 9,402 -1.05(-3.89%)
Oct 20, 2008 26.83 26.99 26.00 26.96 11,368 +1.12(+4.33%)
Oct 17, 2008 25.84 26.34 25.56 25.84 5,480 +0.56(+2.22%)
Oct 16, 2008 25.19 25.83 23.52 25.28 12,792 +0.81(+3.31%)
Oct 15, 2008 28.85 28.85 24.30 24.47 17,335 -4.09(-14.32%)
Oct 14, 2008 28.25 33.48 28.11 28.56 17,860 +0.29(+1.03%)
Oct 13, 2008 27.54 29.88 26.01 28.27 27,769 +4.18(+17.35%)
Oct 10, 2008 24.50 25.74 21.75 24.09 25,786 -0.21(-0.87%)
Oct 09, 2008 26.00 26.33 23.90 24.30 14,328 -1.66(-6.39%)
Oct 08, 2008 28.21 33.60 23.87 25.96 43,151 -0.67(-2.50%)
Oct 07, 2008 28.61 29.10 26.58 26.63 9,965 -3.18(-10.68%)
Oct 06, 2008 32.01 32.01 27.87 29.81 15,189 -3.60(-10.78%)
Oct 03, 2008 34.38 35.68 33.41 33.41 6,542 -0.50(-1.48%)
Oct 02, 2008 37.42 37.42 33.66 33.91 13,795 -3.24(-8.72%)
Oct 01, 2008 38.30 38.30 36.58 37.15 4,295 +0.67(+1.83%)
Sep 30, 2008 35.58 36.51 35.54 36.48 8,517 +0.66(+1.85%)
Sep 29, 2008 43.00 43.00 21.05 35.82 19,746 -4.57(-11.31%)
Sep 26, 2008 42.27 42.27 39.95 40.39 8,277 -1.94(-4.59%)
Sep 25, 2008 42.04 42.47 41.95 42.33 5,035 +0.78(+1.88%)
Sep 24, 2008 41.47 42.03 41.47 41.55 2,870 +1.02(+2.52%)
Sep 23, 2008 41.60 41.87 40.26 40.53 14,713 -1.35(-3.22%)
Sep 22, 2008 44.29 44.29 41.88 41.88 14,578 -1.22(-2.83%)
Sep 19, 2008 43.49 44.49 41.56 43.10 36,136 +3.79(+9.64%)
Sep 18, 2008 39.50 39.50 37.17 39.31 4,840 +0.81(+2.10%)
Sep 17, 2008 40.84 44.17 37.42 38.50 7,759 +0.00(+0.00%)
Sep 16, 2008 39.90 39.90 37.80 38.50 5,061 -0.71(-1.82%)
Sep 15, 2008 41.46 41.46 38.50 39.21 5,079 -2.13(-5.14%)
Sep 12, 2008 40.12 41.58 40.12 41.34 5,429 +1.86(+4.71%)
Sep 11, 2008 39.43 39.90 38.35 39.48 16,951 -0.44(-1.10%)
Sep 10, 2008 39.47 40.18 38.97 39.92 12,690 +0.26(+0.65%)
Sep 09, 2008 42.94 42.94 39.66 39.66 19,053 -4.00(-9.16%)
Sep 08, 2008 44.79 44.83 43.34 43.66 3,559 -0.48(-1.09%)
Sep 05, 2008 44.28 44.28 42.90 44.14 3,855 -0.38(-0.85%)
Sep 04, 2008 46.16 46.16 44.24 44.52 23,675 -1.85(-3.99%)
Sep 03, 2008 47.70 47.70 46.37 46.37 5,677 -1.65(-3.44%)
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.