Global Clean Energy Ishares ETF (NQ: ICLN )

23.47 USD +0.03 (+0.13%)
Official Closing Price Updated: 7:47 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 18.93 18.93 17.89 18.37 28,984 -1.90(-9.36%)
Jan 30, 2009 19.45 20.50 18.91 20.26 13,461 +1.18(+6.21%)
Jan 29, 2009 19.71 19.71 18.82 19.08 64,123 -0.58(-2.96%)
Jan 28, 2009 19.69 19.90 19.54 19.66 18,935 +0.55(+2.89%)
Jan 27, 2009 19.21 19.36 18.81 19.11 8,671 +0.39(+2.07%)
Jan 26, 2009 18.03 20.22 18.03 18.72 18,909 +0.22(+1.20%)
Jan 23, 2009 18.04 21.34 17.31 18.50 12,259 -0.02(-0.12%)
Jan 22, 2009 20.01 22.32 18.01 18.52 5,840 -0.50(-2.62%)
Jan 21, 2009 19.04 19.04 18.29 19.02 31,874 +0.53(+2.87%)
Jan 20, 2009 19.98 19.98 18.42 18.49 16,003 -1.53(-7.64%)
Jan 16, 2009 20.52 20.58 19.34 20.02 33,692 +0.69(+3.57%)
Jan 15, 2009 18.62 19.83 18.50 19.33 21,036 +0.43(+2.28%)
Jan 14, 2009 20.00 20.00 18.51 18.90 36,374 -1.09(-5.45%)
Jan 13, 2009 20.82 20.82 19.75 19.99 24,028 -0.49(-2.39%)
Jan 12, 2009 22.29 22.29 20.39 20.48 19,189 -1.57(-7.12%)
Jan 09, 2009 22.52 22.72 21.84 22.05 13,824 -0.11(-0.50%)
Jan 08, 2009 22.48 22.48 21.24 22.16 13,872 +0.69(+3.20%)
Jan 07, 2009 23.18 23.18 21.29 21.47 18,786 -1.35(-5.91%)
Jan 06, 2009 23.50 23.62 22.40 22.82 34,681 -0.35(-1.51%)
Jan 05, 2009 22.87 23.65 22.26 23.17 31,440 +0.59(+2.61%)
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.