Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.73 13.85 13.62 13.76 9,557 +0.27(+2.02%)
Nov 26, 2008 12.33 13.79 12.33 13.49 32,054 +0.72(+5.64%)
Nov 25, 2008 12.78 12.79 11.97 12.77 8,227 +0.69(+5.68%)
Nov 24, 2008 10.91 12.27 10.91 12.08 27,232 +1.72(+16.55%)
Nov 21, 2008 10.26 10.37 9.891 10.37 29,353 +0.66(+6.77%)
Nov 20, 2008 11.10 11.10 9.710 9.710 39,661 -1.69(-14.84%)
Nov 19, 2008 12.59 12.78 11.40 11.40 14,481 -1.37(-10.74%)
Nov 18, 2008 13.14 13.50 12.37 12.77 21,099 -0.58(-4.36%)
Nov 17, 2008 13.45 13.73 13.13 13.35 35,963 -0.30(-2.21%)
Nov 14, 2008 14.72 14.72 13.31 13.66 70,948 -0.65(-4.52%)
Nov 13, 2008 12.67 14.30 12.64 14.30 87,777 +1.68(+13.31%)
Nov 12, 2008 14.51 14.51 12.62 12.62 522,978 -2.30(-15.40%)
Nov 11, 2008 15.63 15.63 14.66 14.92 650,625 -1.07(-6.67%)
Nov 10, 2008 18.16 19.18 15.74 15.99 324,983 -0.26(-1.61%)
Nov 07, 2008 15.72 16.49 15.72 16.25 308,993 +0.81(+5.22%)
Nov 06, 2008 16.91 16.91 15.26 15.44 56,768 -1.90(-10.94%)
Nov 05, 2008 21.71 21.71 17.20 17.34 42,280 -2.55(-12.83%)
Nov 04, 2008 19.74 20.46 19.16 19.89 48,623 +2.30(+13.07%)
Nov 03, 2008 17.35 17.64 16.41 17.59 18,133 +1.80(+11.43%)
Oct 31, 2008 15.31 15.87 15.08 15.79 5,355 +0.15(+0.98%)
Oct 30, 2008 14.57 16.74 14.57 15.63 22,190 +1.46(+10.31%)
Oct 29, 2008 13.56 14.71 13.56 14.17 18,354 +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 12,372 -1.24(-8.84%)
Oct 24, 2008 14.36 14.36 12.92 14.03 18,985 -0.79(-5.34%)
Oct 23, 2008 15.87 22.17 14.40 14.82 16,347 -1.44(-8.87%)
Oct 22, 2008 17.96 18.29 15.88 16.26 19,446 -2.34(-12.59%)
Oct 21, 2008 19.91 19.91 18.60 18.60 13,095 -0.75(-3.89%)
Oct 20, 2008 19.26 19.38 18.67 19.36 15,833 +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 24,144 -2.94(-14.32%)
Oct 14, 2008 20.28 24.04 20.18 20.51 24,875 +0.21(+1.03%)
Oct 13, 2008 19.77 21.45 18.67 20.30 38,676 +3.00(+17.35%)
Oct 10, 2008 17.59 18.48 15.62 17.30 35,915 -0.15(-0.87%)
Oct 09, 2008 18.67 18.90 17.16 17.45 19,956 -1.19(-6.39%)
Oct 08, 2008 20.25 24.12 17.14 18.64 60,101 -0.48(-2.50%)
Oct 07, 2008 20.54 20.89 19.08 19.12 13,879 -2.29(-10.68%)
Oct 06, 2008 22.98 22.98 20.01 21.40 21,155 -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 19,213 -2.32(-8.72%)
Oct 01, 2008 27.50 27.50 26.26 26.67 5,982 +0.48(+1.83%)
Sep 30, 2008 25.55 26.21 25.52 26.19 11,862 +0.48(+1.85%)
Sep 29, 2008 30.87 30.87 15.11 25.72 27,502 -3.28(-11.31%)
Sep 26, 2008 30.35 30.35 28.68 29.00 11,528 -1.39(-4.59%)
Sep 25, 2008 30.18 30.49 30.12 30.39 7,012 +0.56(+1.88%)
Sep 24, 2008 29.77 30.18 29.77 29.83 3,997 +0.73(+2.52%)
Sep 23, 2008 29.87 30.06 28.91 29.10 20,492 -0.97(-3.22%)
Sep 22, 2008 31.80 31.80 30.07 30.07 20,304 -0.88(-2.83%)
Sep 19, 2008 31.22 31.94 29.84 30.94 50,330 +2.72(+9.64%)
Sep 18, 2008 28.36 28.36 26.69 28.22 6,741 +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 7,049 -0.51(-1.82%)
Sep 15, 2008 29.77 29.77 27.64 28.15 7,074 -1.53(-5.14%)
Sep 12, 2008 28.80 29.85 28.80 29.68 7,561 +1.34(+4.71%)
Sep 11, 2008 28.31 28.65 27.53 28.35 23,609 -0.32(-1.10%)
Sep 10, 2008 28.34 28.85 27.98 28.66 17,674 +0.19(+0.65%)
Sep 09, 2008 30.83 30.83 28.47 28.47 26,537 -2.87(-9.16%)
Sep 08, 2008 32.16 32.19 31.12 31.35 4,957 -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 31.96 32,974 -1.33(-3.99%)
Sep 03, 2008 34.25 34.25 33.29 33.29 7,906 -1.18(-3.44%)
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.