Global Clean Energy Ishares ETF (NQ: ICLN )

25.50 USD -1.29 (-4.82%)
Official Closing Price Updated: 7:01 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.99 21.30 20.63 21.05 19,156 +1.07(+5.38%)
Apr 29, 2009 18.90 20.22 18.90 19.97 8,225 +1.16(+6.19%)
Apr 28, 2009 18.66 18.94 18.50 18.81 15,872 -0.01(-0.05%)
Apr 27, 2009 19.23 19.40 18.76 18.82 26,273 -0.69(-3.54%)
Apr 24, 2009 19.73 19.81 19.20 19.51 10,762 +0.16(+0.83%)
Apr 23, 2009 19.46 19.60 19.14 19.35 14,911 +0.47(+2.47%)
Apr 22, 2009 18.98 20.94 18.50 18.88 26,370 +0.18(+0.98%)
Apr 21, 2009 18.05 18.76 18.00 18.70 5,216 +0.60(+3.31%)
Apr 20, 2009 19.82 19.82 18.10 18.10 31,207 -1.73(-8.73%)
Apr 17, 2009 20.13 20.23 19.66 19.83 24,562 -0.33(-1.64%)
Apr 16, 2009 20.00 20.90 19.84 20.16 10,845 +0.21(+1.05%)
Apr 15, 2009 20.00 20.46 19.63 19.95 15,433 +0.09(+0.44%)
Apr 14, 2009 19.92 20.06 19.50 19.86 15,056 -0.07(-0.34%)
Apr 13, 2009 20.48 20.48 19.05 19.93 11,296 +0.53(+2.74%)
Apr 09, 2009 19.29 19.60 19.11 19.40 10,472 +1.02(+5.55%)
Apr 08, 2009 18.23 18.38 17.95 18.38 11,406 +0.46(+2.54%)
Apr 07, 2009 18.82 18.82 17.84 17.92 13,261 -0.74(-3.94%)
Apr 06, 2009 19.56 19.56 18.39 18.66 15,496 -0.12(-0.64%)
Apr 03, 2009 19.00 19.20 18.58 18.78 12,565 +0.05(+0.26%)
Apr 02, 2009 18.00 19.54 18.00 18.73 26,171 +0.85(+4.72%)
Apr 01, 2009 17.50 18.00 17.11 17.89 22,593 +0.39(+2.21%)
Mar 31, 2009 17.43 18.09 17.12 17.50 21,131 +0.27(+1.60%)
Mar 30, 2009 18.40 18.65 17.00 17.23 30,180 -1.54(-8.18%)
Mar 26, 2009 17.20 18.93 16.84 18.76 40,769 +2.38(+14.49%)
Mar 25, 2009 17.14 17.14 15.83 16.39 18,330 +0.12(+0.71%)
Mar 24, 2009 16.53 16.53 16.25 16.27 13,894 -0.27(-1.63%)
Mar 23, 2009 16.21 16.55 15.74 16.54 36,786 +1.15(+7.47%)
Mar 20, 2009 16.05 16.12 15.02 15.39 45,902 -0.56(-3.51%)
Mar 19, 2009 15.49 16.02 15.49 15.95 15,379 +0.93(+6.19%)
Mar 18, 2009 15.10 15.22 14.67 15.02 15,178 +0.31(+2.11%)
Mar 17, 2009 15.46 15.46 14.50 14.71 32,959 -0.59(-3.86%)
Mar 16, 2009 15.65 15.75 15.20 15.30 10,002 +0.02(+0.13%)
Mar 13, 2009 15.00 15.35 14.90 15.28 14,463 +0.33(+2.21%)
Mar 12, 2009 14.65 14.95 14.00 14.95 11,171 +0.34(+2.34%)
Mar 11, 2009 14.99 15.00 14.18 14.61 9,947 +0.24(+1.66%)
Mar 10, 2009 14.50 14.65 14.28 14.37 19,314 +1.05(+7.84%)
Mar 09, 2009 13.80 13.80 13.22 13.32 11,863 -0.26(-1.91%)
Mar 06, 2009 13.99 13.99 13.33 13.58 6,949 -0.02(-0.16%)
Mar 05, 2009 14.82 14.82 13.59 13.61 19,026 -1.28(-8.63%)
Mar 04, 2009 14.33 14.95 14.33 14.89 7,365 +0.79(+5.60%)
Mar 02, 2009 14.33 14.80 13.51 14.10 17,125 -1.13(-7.42%)
Feb 27, 2009 15.81 15.81 14.94 15.23 14,290 -0.42(-2.68%)
Feb 26, 2009 16.47 16.50 15.32 15.65 20,146 -0.14(-0.89%)
Feb 25, 2009 16.96 16.96 15.54 15.79 14,452 -0.75(-4.53%)
Feb 24, 2009 15.99 16.73 15.50 16.54 12,137 +0.97(+6.21%)
Feb 23, 2009 16.36 16.59 15.55 15.57 12,815 -0.79(-4.82%)
Feb 20, 2009 16.88 16.88 15.87 16.36 19,199 -0.81(-4.71%)
Feb 19, 2009 18.00 18.26 17.17 17.17 12,165 -0.38(-2.17%)
Feb 18, 2009 18.40 18.40 17.44 17.55 52,574 -0.66(-3.62%)
Feb 17, 2009 19.20 19.23 17.85 18.21 59,031 -0.96(-4.98%)
Feb 13, 2009 19.21 19.27 18.91 19.17 5,918 +0.43(+2.29%)
Feb 12, 2009 18.60 19.37 18.26 18.74 13,932 -0.40(-2.11%)
Feb 11, 2009 19.95 19.95 18.78 19.14 12,694 -0.21(-1.09%)
Feb 10, 2009 20.24 20.42 19.32 19.35 10,831 -1.10(-5.38%)
Feb 09, 2009 18.85 22.89 18.85 20.45 25,725 +1.02(+5.24%)
Feb 06, 2009 19.67 19.73 19.26 19.43 26,435 +0.16(+0.84%)
Feb 05, 2009 19.22 19.42 18.66 19.27 17,559 +0.01(+0.05%)
Feb 04, 2009 18.95 19.34 18.65 19.26 12,210 +0.75(+4.05%)
Feb 03, 2009 18.81 18.84 17.50 18.51 10,309 +0.14(+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.