Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.58 -0.03 (-0.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.65 13.72 13.38 13.38 52,447 -0.36(-2.59%)
Apr 29, 2010 13.24 13.75 13.24 13.74 57,091 +0.52(+3.96%)
Apr 28, 2010 13.50 13.50 13.09 13.22 30,587 -0.12(-0.87%)
Apr 27, 2010 13.73 13.73 13.31 13.33 32,186 -0.48(-3.48%)
Apr 26, 2010 14.05 14.05 13.76 13.81 50,563 -0.16(-1.14%)
Apr 23, 2010 13.95 13.97 13.73 13.97 37,296 +0.13(+0.95%)
Apr 22, 2010 13.60 13.93 13.47 13.84 50,897 +0.00(+0.00%)
Apr 21, 2010 14.12 14.12 13.80 13.84 44,909 -0.22(-1.55%)
Apr 20, 2010 13.97 14.15 13.97 14.06 55,978 +0.16(+1.15%)
Apr 19, 2010 13.81 14.00 13.75 13.90 29,816 -0.29(-2.04%)
Apr 16, 2010 14.55 14.55 14.05 14.19 36,045 -0.41(-2.80%)
Apr 15, 2010 14.55 14.65 14.45 14.60 109,641 +0.11(+0.75%)
Apr 14, 2010 14.43 14.53 14.37 14.49 40,489 +0.17(+1.22%)
Apr 13, 2010 14.29 14.35 14.23 14.32 44,752 +0.10(+0.73%)
Apr 12, 2010 14.08 14.32 14.08 14.21 52,181 +0.13(+0.92%)
Apr 09, 2010 14.37 14.37 14.05 14.08 12,147 -0.03(-0.20%)
Apr 08, 2010 14.05 14.11 13.94 14.11 41,807 -0.01(-0.09%)
Apr 07, 2010 14.00 14.19 14.00 14.12 190,935 +0.24(+1.76%)
Apr 06, 2010 13.91 13.91 13.79 13.88 90,437 -0.01(-0.10%)
Apr 05, 2010 13.99 13.99 13.87 13.89 153,188 +0.07(+0.47%)
Apr 01, 2010 13.78 13.83 13.83 13.83 25,568 +0.12(+0.90%)
Mar 31, 2010 13.73 13.84 13.70 13.71 61,163 +0.00(+0.00%)
Mar 30, 2010 13.82 13.83 13.62 13.71 30,013 -0.04(-0.26%)
Mar 29, 2010 13.63 13.74 13.60 13.74 45,131 +0.23(+1.72%)
Mar 26, 2010 13.33 13.60 13.33 13.51 49,808 +0.20(+1.48%)
Mar 25, 2010 13.46 13.58 13.31 13.31 48,673 -0.04(-0.33%)
Mar 24, 2010 13.42 13.46 13.36 13.36 27,046 -0.06(-0.43%)
Mar 23, 2010 13.24 13.49 13.24 13.41 25,311 +0.17(+1.32%)
Mar 22, 2010 13.16 13.28 13.14 13.24 62,790 -0.07(-0.49%)
Mar 19, 2010 13.53 13.53 13.27 13.30 23,757 -0.27(-1.98%)
Mar 18, 2010 13.97 13.97 13.57 13.57 28,719 -0.27(-1.94%)
Mar 17, 2010 13.73 13.89 13.73 13.84 32,627 +0.17(+1.28%)
Mar 16, 2010 13.73 13.73 13.60 13.67 24,005 +0.04(+0.31%)
Mar 15, 2010 13.60 13.79 13.57 13.63 68,539 -0.19(-1.36%)
Mar 12, 2010 14.00 14.00 13.76 13.81 15,936 +0.04(+0.26%)
Mar 11, 2010 13.73 13.78 13.64 13.78 28,425 +0.14(+1.01%)
Mar 10, 2010 13.58 13.74 13.55 13.64 40,459 +0.18(+1.35%)
Mar 09, 2010 13.49 13.56 13.41 13.46 12,530 -0.10(-0.75%)
Mar 08, 2010 13.89 13.89 13.53 13.56 19,283 -0.17(-1.22%)
Mar 05, 2010 13.55 13.73 13.55 13.73 37,095 +0.19(+1.40%)
Mar 04, 2010 13.64 13.64 13.45 13.54 31,100 +0.07(+0.49%)
Mar 03, 2010 13.24 13.60 13.24 13.47 138,114 +0.36(+2.72%)
Mar 02, 2010 13.04 13.29 13.04 13.12 36,703 +0.04(+0.33%)
Mar 01, 2010 13.00 13.08 12.92 13.07 17,487 +0.07(+0.50%)
Feb 26, 2010 12.92 13.09 12.92 13.01 19,789 +0.04(+0.28%)
Feb 25, 2010 12.85 12.99 12.61 12.97 35,028 -0.06(-0.45%)
Feb 24, 2010 13.25 13.25 13.00 13.03 37,488 -0.11(-0.83%)
Feb 23, 2010 13.46 13.46 13.14 13.14 32,567 -0.41(-3.06%)
Feb 22, 2010 13.89 13.89 13.49 13.55 37,605 -0.13(-0.94%)
Feb 19, 2010 13.95 13.95 13.64 13.68 16,601 -0.28(-2.00%)
Feb 18, 2010 13.82 13.97 13.82 13.96 32,369 +0.04(+0.31%)
Feb 17, 2010 13.92 14.08 13.83 13.92 21,561 -0.15(-1.07%)
Feb 16, 2010 13.58 14.07 13.58 14.07 58,459 +0.47(+3.49%)
Feb 12, 2010 13.52 13.59 13.59 13.59 32,992 -0.03(-0.25%)
Feb 11, 2010 13.41 13.67 13.41 13.63 42,734 +0.15(+1.08%)
Feb 10, 2010 13.57 13.57 13.28 13.48 18,475 -0.32(-2.29%)
Feb 09, 2010 13.81 13.87 13.68 13.80 32,891 +0.39(+2.94%)
Feb 08, 2010 13.75 13.75 13.35 13.40 17,830 -0.33(-2.43%)
Feb 05, 2010 13.74 13.80 13.29 13.73 38,430 +0.05(+0.37%)
Feb 04, 2010 14.40 14.43 13.63 13.68 48,048 -0.87(-5.95%)
Feb 03, 2010 14.67 14.67 14.48 14.55 40,633 +0.00(+0.00%)
Feb 02, 2010 14.61 14.68 14.44 14.55 39,435 +0.09(+0.65%)
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.