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 (%)
Oct 31, 2008 15.32 15.88 15.08 15.79 5,355 +0.15(+0.98%)
Oct 30, 2008 14.57 16.74 14.57 15.64 22,189 +1.46(+10.31%)
Oct 29, 2008 13.56 14.71 13.56 14.17 18,353 +0.88(+6.61%)
Oct 28, 2008 13.29 13.31 12.21 13.29 8,724 +0.51(+3.96%)
Oct 27, 2008 14.40 14.40 12.79 12.79 12,371 -1.24(-8.84%)
Oct 24, 2008 14.36 14.36 12.92 14.03 18,984 -0.79(-5.34%)
Oct 23, 2008 15.88 22.17 14.40 14.82 16,346 -1.44(-8.87%)
Oct 22, 2008 17.96 18.29 15.88 16.26 19,445 -2.34(-12.59%)
Oct 21, 2008 19.91 19.91 18.60 18.60 13,094 -0.75(-3.89%)
Oct 20, 2008 19.26 19.38 18.67 19.36 15,832 +0.80(+4.33%)
Oct 17, 2008 18.55 18.91 18.35 18.55 7,632 +0.40(+2.22%)
Oct 16, 2008 18.09 18.55 16.89 18.15 17,816 +0.58(+3.31%)
Oct 15, 2008 20.71 20.71 17.45 17.57 24,143 -2.94(-14.32%)
Oct 14, 2008 20.28 24.04 20.18 20.51 24,874 +0.21(+1.03%)
Oct 13, 2008 19.77 21.45 18.68 20.30 38,675 +3.00(+17.35%)
Oct 10, 2008 17.59 18.48 15.62 17.30 35,913 -0.15(-0.87%)
Oct 09, 2008 18.67 18.91 17.16 17.45 19,955 -1.19(-6.39%)
Oct 08, 2008 20.25 24.12 17.14 18.64 60,098 -0.48(-2.50%)
Oct 07, 2008 20.54 20.89 19.08 19.12 13,878 -2.29(-10.68%)
Oct 06, 2008 22.98 22.98 20.01 21.40 21,154 -2.58(-10.78%)
Oct 03, 2008 24.68 25.62 23.99 23.99 9,111 -0.36(-1.48%)
Oct 02, 2008 26.87 26.87 24.17 24.35 19,212 -2.32(-8.72%)
Oct 01, 2008 27.50 27.50 26.26 26.67 5,981 +0.48(+1.83%)
Sep 30, 2008 25.55 26.21 25.52 26.20 11,862 +0.48(+1.85%)
Sep 29, 2008 30.87 30.87 15.11 25.72 27,501 -3.28(-11.31%)
Sep 26, 2008 30.35 30.35 28.68 29.00 11,527 -1.39(-4.59%)
Sep 25, 2008 30.18 30.49 30.12 30.39 7,012 +0.56(+1.88%)
Sep 24, 2008 29.78 30.18 29.78 29.83 3,997 +0.73(+2.52%)
Sep 23, 2008 29.87 30.06 28.91 29.10 20,491 -0.97(-3.22%)
Sep 22, 2008 31.80 31.80 30.07 30.07 20,303 -0.88(-2.83%)
Sep 19, 2008 31.23 31.94 29.84 30.95 50,328 +2.72(+9.64%)
Sep 18, 2008 28.36 28.36 26.69 28.22 6,740 +0.58(+2.10%)
Sep 17, 2008 29.32 31.71 26.87 27.64 10,806 +0.00(+0.00%)
Sep 16, 2008 28.65 28.65 27.14 27.64 7,048 -0.51(-1.82%)
Sep 15, 2008 29.77 29.77 27.64 28.16 7,073 -1.53(-5.14%)
Sep 12, 2008 28.81 29.85 28.81 29.68 7,561 +1.34(+4.71%)
Sep 11, 2008 28.31 28.65 27.54 28.35 23,608 -0.32(-1.10%)
Sep 10, 2008 28.34 28.85 27.98 28.66 17,673 +0.19(+0.65%)
Sep 09, 2008 30.83 30.83 28.48 28.48 26,535 -2.87(-9.16%)
Sep 08, 2008 32.16 32.19 31.12 31.35 4,956 -0.34(-1.09%)
Sep 05, 2008 31.79 31.79 30.80 31.69 5,369 -0.27(-0.85%)
Sep 04, 2008 33.14 33.14 31.76 31.97 32,973 -1.33(-3.99%)
Sep 03, 2008 34.25 34.25 33.29 33.29 7,906 -1.18(-3.44%)
Sep 02, 2008 35.89 35.89 34.48 34.48 4,816 -1.52(-4.23%)
Aug 29, 2008 36.38 36.38 35.99 36.00 7,314 -0.24(-0.67%)
Aug 28, 2008 38.14 38.14 35.96 36.24 3,265 +0.35(+0.98%)
Aug 27, 2008 35.48 36.04 35.48 35.89 8,447 +0.76(+2.16%)
Aug 26, 2008 35.53 35.53 35.07 35.14 6,172 -0.29(-0.82%)
Aug 25, 2008 35.93 36.00 35.36 35.43 6,481 -0.61(-1.68%)
Aug 22, 2008 35.88 36.05 35.76 36.03 8,345 +0.35(+0.98%)
Aug 21, 2008 35.44 35.70 35.44 35.68 17,577 +0.89(+2.56%)
Aug 20, 2008 34.03 34.93 34.03 34.79 7,136 +0.90(+2.67%)
Aug 19, 2008 33.75 33.90 33.69 33.89 2,394 +0.25(+0.75%)
Aug 18, 2008 34.33 34.38 33.64 33.64 3,444 -0.44(-1.29%)
Aug 15, 2008 34.00 34.08 33.87 34.08 5,525 +0.88(+2.64%)
Aug 14, 2008 33.34 33.36 33.20 33.20 1,643 -0.08(-0.24%)
Aug 13, 2008 33.11 33.28 32.89 33.28 5,208 +0.17(+0.50%)
Aug 12, 2008 32.82 33.43 32.82 33.11 3,265 +0.20(+0.62%)
Aug 11, 2008 33.50 33.50 32.91 32.91 3,353 -0.50(-1.51%)
Aug 08, 2008 33.66 33.66 33.29 33.41 6,802 -0.59(-1.74%)
Aug 07, 2008 34.21 34.21 33.89 34.00 8,385 -0.01(-0.04%)
Aug 06, 2008 33.54 34.05 33.54 34.02 5,480 +0.37(+1.10%)
Aug 05, 2008 33.60 33.89 33.57 33.65 2,165 -0.17(-0.50%)
Aug 04, 2008 34.40 34.40 33.82 33.82 4,646 -0.70(-2.02%)
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.