Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 12.57 12.92 12.28 12.84 31,466 +0.28(+2.21%)
Mar 31, 2009 12.51 12.99 12.29 12.57 29,430 +0.20(+1.60%)
Mar 30, 2009 13.21 13.39 12.21 12.37 42,033 -1.10(-8.18%)
Mar 26, 2009 12.35 13.59 12.09 13.47 56,780 +1.71(+14.50%)
Mar 25, 2009 12.30 12.30 11.37 11.76 25,529 +0.08(+0.71%)
Mar 24, 2009 11.87 11.87 11.67 11.68 19,350 -0.19(-1.63%)
Mar 23, 2009 11.64 11.88 11.30 11.88 51,233 +0.83(+7.47%)
Mar 20, 2009 11.52 11.57 10.78 11.05 63,929 -0.40(-3.51%)
Mar 19, 2009 11.12 11.50 11.12 11.45 21,419 +0.67(+6.19%)
Mar 18, 2009 10.84 10.93 10.53 10.78 21,139 +0.22(+2.11%)
Mar 17, 2009 11.10 11.10 10.41 10.56 45,903 -0.42(-3.86%)
Mar 16, 2009 11.24 11.31 10.91 10.99 13,930 +0.01(+0.13%)
Mar 13, 2009 10.77 11.02 10.70 10.97 20,143 +0.24(+2.21%)
Mar 12, 2009 10.52 10.73 10.05 10.73 15,558 +0.25(+2.34%)
Mar 11, 2009 10.76 10.77 10.18 10.49 13,853 +0.17(+1.66%)
Mar 10, 2009 10.41 10.52 10.25 10.32 26,899 +0.75(+7.84%)
Mar 09, 2009 9.908 9.908 9.492 9.567 16,522 -0.19(-1.91%)
Mar 06, 2009 10.04 10.04 9.571 9.753 9,678 -0.02(-0.16%)
Mar 05, 2009 10.64 10.64 9.758 9.769 26,498 -0.92(-8.63%)
Mar 04, 2009 10.29 10.73 10.29 10.69 10,257 +0.57(+5.60%)
Mar 02, 2009 10.29 10.63 9.700 10.12 23,850 -0.81(-7.42%)
Feb 27, 2009 11.35 11.35 10.73 10.94 19,902 -0.30(-2.68%)
Feb 26, 2009 11.83 11.85 11.00 11.24 28,058 -0.10(-0.89%)
Feb 25, 2009 12.18 12.18 11.16 11.34 20,127 -0.54(-4.53%)
Feb 24, 2009 11.48 12.01 11.13 11.88 16,903 +0.69(+6.21%)
Feb 23, 2009 11.75 11.91 11.16 11.18 17,848 -0.57(-4.82%)
Feb 20, 2009 12.12 12.12 11.39 11.75 26,739 -0.58(-4.71%)
Feb 19, 2009 12.92 13.11 12.33 12.33 16,942 -0.27(-2.16%)
Feb 18, 2009 13.21 13.21 12.52 12.60 73,222 -0.47(-3.62%)
Feb 17, 2009 13.79 13.81 12.82 13.07 82,215 -0.69(-4.98%)
Feb 13, 2009 13.79 13.84 13.58 13.76 8,242 +0.31(+2.29%)
Feb 12, 2009 13.35 13.91 13.11 13.45 19,403 -0.29(-2.11%)
Feb 11, 2009 14.32 14.32 13.48 13.74 17,679 -0.15(-1.09%)
Feb 10, 2009 14.53 14.66 13.87 13.89 15,084 -0.79(-5.38%)
Feb 09, 2009 13.53 16.44 13.53 14.68 35,828 +0.73(+5.24%)
Feb 06, 2009 14.12 14.17 13.83 13.95 36,817 +0.12(+0.84%)
Feb 05, 2009 13.80 13.94 13.40 13.84 24,455 +0.01(+0.05%)
Feb 04, 2009 13.61 13.89 13.39 13.83 17,005 +0.54(+4.05%)
Feb 03, 2009 13.51 13.53 12.57 13.29 14,357 +0.10(+0.77%)
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.