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 (%)
Jun 30, 2009 16.83 16.85 16.52 16.69 22,999 +0.05(+0.31%)
Jun 29, 2009 16.60 16.89 16.56 16.64 37,830 +0.19(+1.16%)
Jun 26, 2009 16.74 16.76 16.42 16.45 15,708 -0.55(-3.23%)
Jun 25, 2009 16.62 17.00 16.37 17.00 34,900 +0.46(+2.79%)
Jun 24, 2009 16.30 16.83 16.30 16.54 32,821 +0.31(+1.89%)
Jun 23, 2009 16.49 16.49 15.74 16.23 18,481 +0.20(+1.23%)
Jun 22, 2009 17.09 17.09 15.87 16.03 48,299 -1.08(-6.33%)
Jun 19, 2009 17.18 17.31 16.92 17.12 106,184 +0.42(+2.54%)
Jun 18, 2009 16.88 16.88 16.59 16.69 67,727 -0.04(-0.26%)
Jun 17, 2009 17.14 17.14 16.47 16.74 66,472 -0.74(-4.25%)
Jun 16, 2009 17.74 17.92 17.05 17.48 49,878 -0.06(-0.34%)
Jun 15, 2009 17.95 17.95 17.32 17.54 19,800 -0.59(-3.24%)
Jun 12, 2009 18.41 18.41 18.03 18.13 22,573 -0.45(-2.44%)
Jun 11, 2009 18.75 19.04 18.38 18.58 61,068 +0.30(+1.65%)
Jun 10, 2009 18.00 18.44 17.99 18.28 32,982 +0.35(+1.96%)
Jun 09, 2009 17.73 18.08 17.59 17.93 27,704 +0.40(+2.30%)
Jun 08, 2009 17.52 17.53 16.91 17.53 63,524 -0.36(-2.01%)
Jun 05, 2009 18.02 18.03 17.67 17.89 25,328 -0.07(-0.37%)
Jun 04, 2009 17.86 18.08 17.40 17.95 55,322 +0.48(+2.72%)
Jun 03, 2009 18.11 18.11 17.11 17.48 60,962 -0.54(-3.01%)
Jun 02, 2009 18.39 18.39 17.70 18.02 51,171 -0.01(-0.08%)
Jun 01, 2009 18.06 18.92 17.66 18.03 12,758 +0.70(+4.06%)
May 29, 2009 17.40 17.51 17.10 17.33 66,869 +0.09(+0.51%)
May 28, 2009 17.34 17.53 16.88 17.24 57,219 -0.02(-0.13%)
May 27, 2009 17.20 17.59 17.06 17.26 22,248 +0.24(+1.42%)
May 26, 2009 16.77 17.12 16.30 17.02 26,731 +0.21(+1.26%)
May 22, 2009 17.47 17.47 16.68 16.81 21,118 -0.12(-0.69%)
May 21, 2009 17.70 18.23 16.65 16.93 41,909 -0.31(-1.83%)
May 20, 2009 17.45 17.72 17.24 17.24 42,221 +0.30(+1.77%)
May 19, 2009 16.76 17.04 16.42 16.94 67,986 +0.87(+5.42%)
May 18, 2009 15.75 16.44 15.72 16.07 17,723 +0.30(+1.90%)
May 15, 2009 16.41 16.41 15.52 15.77 14,752 -0.14(-0.87%)
May 14, 2009 15.50 15.94 14.66 15.91 24,731 +0.45(+2.89%)
May 13, 2009 16.39 16.46 15.39 15.46 32,973 -1.32(-7.85%)
May 12, 2009 16.99 16.99 16.35 16.78 21,435 -0.18(-1.08%)
May 11, 2009 17.10 17.10 16.52 16.96 31,592 -0.27(-1.57%)
May 08, 2009 17.73 17.73 16.69 17.23 46,579 +0.39(+2.30%)
May 07, 2009 18.14 18.14 16.66 16.85 51,305 -0.50(-2.87%)
May 06, 2009 17.49 17.49 17.01 17.34 21,510 +0.66(+3.95%)
May 05, 2009 17.23 17.23 16.47 16.69 56,189 +0.01(+0.04%)
May 04, 2009 16.69 16.74 16.03 16.68 24,844 +1.30(+8.48%)
May 01, 2009 16.25 16.25 15.38 15.38 21,262 -0.04(-0.23%)
Apr 30, 2009 15.37 15.59 15.10 15.41 26,164 +0.79(+5.38%)
Apr 29, 2009 13.84 14.80 13.84 14.62 11,234 +0.85(+6.19%)
Apr 28, 2009 13.66 13.87 13.54 13.77 21,678 -0.01(-0.05%)
Apr 27, 2009 14.08 14.20 13.73 13.78 35,885 -0.51(-3.54%)
Apr 24, 2009 14.45 14.50 14.06 14.28 14,699 +0.12(+0.83%)
Apr 23, 2009 14.25 14.35 14.01 14.17 20,366 +0.34(+2.47%)
Apr 22, 2009 13.90 15.33 13.54 13.83 36,017 +0.13(+0.98%)
Apr 21, 2009 13.22 13.73 13.18 13.69 7,124 +0.44(+3.32%)
Apr 20, 2009 14.51 14.51 13.25 13.25 42,624 -1.27(-8.72%)
Apr 17, 2009 14.74 14.81 14.39 14.52 33,548 -0.24(-1.64%)
Apr 16, 2009 14.64 15.30 14.52 14.76 14,812 +0.15(+1.05%)
Apr 15, 2009 14.64 14.98 14.37 14.61 21,079 +0.06(+0.44%)
Apr 14, 2009 14.58 14.69 14.28 14.54 20,564 -0.05(-0.34%)
Apr 13, 2009 14.99 14.99 13.95 14.59 15,428 +0.39(+2.74%)
Apr 09, 2009 14.12 14.35 13.99 14.20 14,303 +0.75(+5.55%)
Apr 08, 2009 13.35 13.46 13.14 13.46 15,578 +0.33(+2.54%)
Apr 07, 2009 13.78 13.78 13.06 13.12 18,112 -0.54(-3.94%)
Apr 06, 2009 14.32 14.32 13.46 13.66 21,165 -0.09(-0.64%)
Apr 03, 2009 13.91 14.06 13.61 13.75 17,161 +0.04(+0.26%)
Apr 02, 2009 13.18 14.31 13.18 13.71 35,745 +0.62(+4.72%)
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.