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 (%)
Apr 30, 2009 15.37 15.60 15.10 15.41 26,163 +0.79(+5.38%)
Apr 29, 2009 13.84 14.80 13.84 14.62 11,233 +0.85(+6.19%)
Apr 28, 2009 13.66 13.87 13.55 13.77 21,677 -0.01(-0.05%)
Apr 27, 2009 14.08 14.20 13.74 13.78 35,883 -0.51(-3.54%)
Apr 24, 2009 14.45 14.50 14.06 14.28 14,698 +0.12(+0.83%)
Apr 23, 2009 14.25 14.35 14.02 14.17 20,365 +0.34(+2.47%)
Apr 22, 2009 13.90 15.33 13.55 13.83 36,015 +0.13(+0.98%)
Apr 21, 2009 13.22 13.74 13.18 13.69 7,123 +0.44(+3.31%)
Apr 20, 2009 14.51 14.51 13.25 13.25 42,622 -1.27(-8.72%)
Apr 17, 2009 14.74 14.81 14.39 14.52 33,546 -0.24(-1.64%)
Apr 16, 2009 14.64 15.30 14.52 14.76 14,811 +0.15(+1.05%)
Apr 15, 2009 14.64 14.98 14.37 14.61 21,078 +0.06(+0.44%)
Apr 14, 2009 14.59 14.69 14.28 14.54 20,563 -0.05(-0.34%)
Apr 13, 2009 14.99 14.99 13.95 14.59 15,427 +0.39(+2.74%)
Apr 09, 2009 14.12 14.35 13.99 14.20 14,302 +0.75(+5.54%)
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 18,111 -0.54(-3.94%)
Apr 06, 2009 14.32 14.32 13.46 13.66 21,164 -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 35,744 +0.62(+4.72%)
Apr 01, 2009 12.81 13.18 12.53 13.10 30,857 +0.28(+2.21%)
Mar 31, 2009 12.76 13.25 12.53 12.81 28,860 +0.20(+1.60%)
Mar 30, 2009 13.47 13.66 12.45 12.61 41,219 -1.12(-8.18%)
Mar 26, 2009 12.59 13.86 12.33 13.74 55,681 +1.74(+14.49%)
Mar 25, 2009 12.55 12.55 11.59 12.00 25,034 +0.08(+0.71%)
Mar 24, 2009 12.10 12.10 11.90 11.91 18,976 -0.20(-1.63%)
Mar 23, 2009 11.87 12.12 11.52 12.11 50,241 +0.84(+7.47%)
Mar 20, 2009 11.75 11.80 11.00 11.27 62,692 -0.41(-3.51%)
Mar 19, 2009 11.34 11.73 11.34 11.68 21,004 +0.68(+6.19%)
Mar 18, 2009 11.06 11.14 10.74 11.00 20,729 +0.23(+2.11%)
Mar 17, 2009 11.32 11.32 10.62 10.77 45,015 -0.43(-3.86%)
Mar 16, 2009 11.46 11.53 11.13 11.20 13,660 +0.01(+0.13%)
Mar 13, 2009 10.98 11.24 10.91 11.19 19,753 +0.24(+2.21%)
Mar 12, 2009 10.73 10.95 10.25 10.95 15,257 +0.25(+2.34%)
Mar 11, 2009 10.98 10.98 10.38 10.70 13,585 +0.17(+1.66%)
Mar 10, 2009 10.62 10.73 10.46 10.52 26,378 +0.77(+7.84%)
Mar 09, 2009 10.10 10.10 9.679 9.756 16,202 -0.19(-1.91%)
Mar 06, 2009 10.24 10.24 9.760 9.946 9,490 -0.02(-0.16%)
Mar 05, 2009 10.85 10.85 9.950 9.962 25,985 -0.94(-8.62%)
Mar 04, 2009 10.49 10.95 10.49 10.90 10,059 +0.58(+5.60%)
Mar 02, 2009 10.49 10.84 9.892 10.32 23,389 -0.83(-7.42%)
Feb 27, 2009 11.58 11.58 10.94 11.15 19,517 -0.31(-2.68%)
Feb 26, 2009 12.06 12.08 11.22 11.46 27,515 -0.10(-0.89%)
Feb 25, 2009 12.42 12.42 11.38 11.56 19,738 -0.55(-4.53%)
Feb 24, 2009 11.71 12.25 11.35 12.11 16,576 +0.71(+6.21%)
Feb 23, 2009 11.98 12.15 11.39 11.40 17,502 -0.58(-4.82%)
Feb 20, 2009 12.36 12.36 11.62 11.98 26,221 -0.59(-4.71%)
Feb 19, 2009 13.18 13.37 12.57 12.57 16,614 -0.28(-2.17%)
Feb 18, 2009 13.47 13.47 12.77 12.85 71,805 -0.48(-3.62%)
Feb 17, 2009 14.06 14.08 13.07 13.33 80,623 -0.70(-4.98%)
Feb 13, 2009 14.07 14.11 13.85 14.03 8,082 +0.31(+2.29%)
Feb 12, 2009 13.62 14.18 13.37 13.72 19,028 -0.30(-2.11%)
Feb 11, 2009 14.61 14.61 13.75 14.01 17,337 -0.15(-1.09%)
Feb 10, 2009 14.82 14.95 14.15 14.17 14,792 -0.81(-5.38%)
Feb 09, 2009 13.80 16.76 13.80 14.97 35,134 +0.75(+5.24%)
Feb 06, 2009 14.40 14.44 14.10 14.23 36,104 +0.12(+0.84%)
Feb 05, 2009 14.07 14.22 13.66 14.11 23,981 +0.01(+0.05%)
Feb 04, 2009 13.87 14.16 13.66 14.10 16,676 +0.55(+4.05%)
Feb 03, 2009 13.77 13.79 12.81 13.55 14,079 +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.