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 (%)
Mar 31, 2009 12.76 13.24 12.53 12.81 28,861 +0.20(+1.60%)
Mar 30, 2009 13.47 13.65 12.45 12.61 41,221 -1.12(-8.18%)
Mar 26, 2009 12.59 13.86 12.33 13.73 55,684 +1.74(+14.49%)
Mar 25, 2009 12.55 12.55 11.59 12.00 25,036 +0.08(+0.71%)
Mar 24, 2009 12.10 12.10 11.90 11.91 18,977 -0.20(-1.63%)
Mar 23, 2009 11.87 12.12 11.52 12.11 50,244 +0.84(+7.47%)
Mar 20, 2009 11.75 11.80 11.00 11.27 62,695 -0.41(-3.51%)
Mar 19, 2009 11.34 11.73 11.34 11.68 21,005 +0.68(+6.19%)
Mar 18, 2009 11.06 11.14 10.74 11.00 20,730 +0.23(+2.11%)
Mar 17, 2009 11.32 11.32 10.62 10.77 45,017 -0.43(-3.86%)
Mar 16, 2009 11.46 11.53 11.13 11.20 13,661 +0.01(+0.13%)
Mar 13, 2009 10.98 11.24 10.91 11.19 19,754 +0.24(+2.21%)
Mar 12, 2009 10.73 10.95 10.25 10.95 15,257 +0.25(+2.34%)
Mar 11, 2009 10.97 10.98 10.38 10.70 13,586 +0.17(+1.66%)
Mar 10, 2009 10.62 10.73 10.45 10.52 26,380 +0.77(+7.84%)
Mar 09, 2009 10.10 10.10 9.679 9.756 16,203 -0.19(-1.91%)
Mar 06, 2009 10.24 10.24 9.759 9.945 9,491 -0.02(-0.16%)
Mar 05, 2009 10.85 10.85 9.950 9.961 25,986 -0.94(-8.63%)
Mar 04, 2009 10.49 10.95 10.49 10.90 10,059 +0.58(+5.60%)
Mar 02, 2009 10.49 10.84 9.891 10.32 23,390 -0.83(-7.42%)
Feb 27, 2009 11.58 11.58 10.94 11.15 19,518 -0.31(-2.68%)
Feb 26, 2009 12.06 12.08 11.22 11.46 27,516 -0.10(-0.89%)
Feb 25, 2009 12.42 12.42 11.38 11.56 19,739 -0.55(-4.53%)
Feb 24, 2009 11.71 12.25 11.35 12.11 16,577 +0.71(+6.21%)
Feb 23, 2009 11.98 12.15 11.38 11.40 17,503 -0.58(-4.82%)
Feb 20, 2009 12.36 12.36 11.62 11.98 26,223 -0.59(-4.71%)
Feb 19, 2009 13.18 13.37 12.57 12.57 16,615 -0.28(-2.17%)
Feb 18, 2009 13.47 13.47 12.77 12.85 71,808 -0.48(-3.62%)
Feb 17, 2009 14.06 14.08 13.07 13.33 80,627 -0.70(-4.98%)
Feb 13, 2009 14.06 14.11 13.84 14.03 8,083 +0.31(+2.29%)
Feb 12, 2009 13.62 14.18 13.37 13.72 19,029 -0.30(-2.11%)
Feb 11, 2009 14.61 14.61 13.75 14.01 17,338 -0.15(-1.09%)
Feb 10, 2009 14.82 14.95 14.14 14.17 14,793 -0.81(-5.38%)
Feb 09, 2009 13.80 16.76 13.80 14.97 35,136 +0.75(+5.24%)
Feb 06, 2009 14.40 14.44 14.10 14.23 36,106 +0.12(+0.84%)
Feb 05, 2009 14.07 14.22 13.66 14.11 23,983 +0.01(+0.05%)
Feb 04, 2009 13.87 14.16 13.65 14.10 16,677 +0.55(+4.05%)
Feb 03, 2009 13.77 13.79 12.81 13.55 14,080 +0.10(+0.77%)
Feb 02, 2009 13.86 13.86 13.10 13.45 39,587 -1.39(-9.36%)
Jan 30, 2009 14.24 15.01 13.84 14.84 18,385 +0.87(+6.21%)
Jan 29, 2009 14.43 14.43 13.78 13.97 87,582 -0.43(-2.96%)
Jan 28, 2009 14.42 14.57 14.31 14.40 25,862 +0.40(+2.89%)
Jan 27, 2009 14.06 14.17 13.77 13.99 11,843 +0.28(+2.07%)
Jan 26, 2009 13.20 14.80 13.20 13.71 25,826 +0.16(+1.20%)
Jan 23, 2009 13.21 15.62 12.67 13.54 16,744 -0.02(-0.12%)
Jan 22, 2009 14.65 16.34 13.19 13.56 7,976 -0.36(-2.62%)
Jan 21, 2009 13.94 13.94 13.39 13.93 43,535 +0.39(+2.87%)
Jan 20, 2009 14.63 14.63 13.49 13.54 21,857 -1.12(-7.64%)
Jan 16, 2009 15.02 15.07 14.16 14.66 46,018 +0.51(+3.57%)
Jan 15, 2009 13.63 14.52 13.54 14.15 28,732 +0.31(+2.27%)
Jan 14, 2009 14.64 14.64 13.55 13.84 49,681 -0.80(-5.45%)
Jan 13, 2009 15.24 15.24 14.46 14.64 32,818 -0.36(-2.39%)
Jan 12, 2009 16.32 16.32 14.93 14.99 26,209 -1.15(-7.12%)
Jan 09, 2009 16.49 16.63 15.99 16.14 18,881 -0.08(-0.50%)
Jan 08, 2009 16.46 16.46 15.55 16.22 18,947 +0.50(+3.20%)
Jan 07, 2009 16.97 16.97 15.59 15.72 25,658 -0.99(-5.91%)
Jan 06, 2009 17.21 17.29 16.40 16.71 47,369 -0.26(-1.51%)
Jan 05, 2009 16.74 17.32 16.30 16.96 42,942 +0.43(+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.