Global Clean Energy Ishares ETF (NQ: ICLN )

21.60 USD +0.81 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.42 23.46 23.03 23.35 125,872 -0.20(-0.87%)
Jul 30, 2009 23.46 23.84 23.45 23.55 12,377 +0.57(+2.50%)
Jul 29, 2009 23.13 23.18 22.89 22.98 20,048 -0.73(-3.06%)
Jul 28, 2009 24.11 24.11 23.12 23.71 33,631 -0.61(-2.52%)
Jul 27, 2009 24.47 24.57 24.05 24.32 41,096 +0.05(+0.20%)
Jul 24, 2009 23.37 24.36 23.37 24.27 31,281 +1.04(+4.49%)
Jul 23, 2009 22.50 23.30 22.50 23.23 25,234 +0.68(+3.02%)
Jul 22, 2009 22.55 22.78 22.51 22.55 11,806 -0.17(-0.75%)
Jul 21, 2009 22.58 22.86 22.39 22.72 23,652 +0.62(+2.80%)
Jul 20, 2009 22.34 22.34 22.02 22.10 11,396 +0.25(+1.15%)
Jul 17, 2009 22.01 22.01 21.79 21.85 10,522 -0.25(-1.13%)
Jul 16, 2009 21.76 22.13 21.60 22.10 17,428 +0.34(+1.56%)
Jul 15, 2009 20.93 21.79 20.93 21.76 11,257 +1.03(+4.97%)
Jul 14, 2009 21.10 21.10 20.47 20.73 19,591 -0.28(-1.33%)
Jul 13, 2009 20.58 21.01 20.28 21.01 16,097 +0.52(+2.54%)
Jul 10, 2009 20.49 20.77 20.35 20.49 6,833 -0.40(-1.91%)
Jul 09, 2009 20.96 21.21 20.75 20.89 19,732 +0.31(+1.51%)
Jul 08, 2009 21.00 21.00 20.17 20.58 12,983 -0.31(-1.48%)
Jul 07, 2009 21.28 21.58 20.89 20.89 13,274 -0.78(-3.60%)
Jul 06, 2009 22.27 22.27 21.37 21.67 18,112 -0.95(-4.20%)
Jul 02, 2009 22.84 23.08 22.50 22.62 37,132 -0.46(-2.00%)
Jul 01, 2009 23.18 23.44 23.08 23.08 9,981 +0.28(+1.24%)
Jun 30, 2009 22.99 23.01 22.57 22.80 16,839 +0.07(+0.31%)
Jun 29, 2009 22.67 23.07 22.62 22.73 27,697 +0.26(+1.16%)
Jun 26, 2009 22.86 22.89 22.43 22.47 11,501 -0.75(-3.23%)
Jun 25, 2009 22.70 23.22 22.36 23.22 25,552 +0.63(+2.79%)
Jun 24, 2009 22.26 22.99 22.26 22.59 24,030 +0.42(+1.89%)
Jun 23, 2009 22.52 22.52 21.50 22.17 13,531 +0.27(+1.23%)
Jun 22, 2009 23.34 23.34 21.68 21.90 35,362 -1.48(-6.33%)
Jun 19, 2009 23.47 23.64 23.11 23.38 77,742 +0.58(+2.54%)
Jun 18, 2009 23.05 23.05 22.66 22.80 49,586 -0.06(-0.26%)
Jun 17, 2009 23.41 23.41 22.50 22.86 48,667 -1.01(-4.25%)
Jun 16, 2009 24.23 24.48 23.29 23.88 36,518 -0.08(-0.34%)
Jun 15, 2009 24.52 24.52 23.66 23.96 14,497 -0.80(-3.24%)
Jun 12, 2009 25.15 25.15 24.62 24.76 16,527 -0.62(-2.44%)
Jun 11, 2009 25.61 26.00 25.11 25.38 44,711 +0.41(+1.65%)
Jun 10, 2009 24.58 25.18 24.58 24.97 24,148 +0.48(+1.96%)
Jun 09, 2009 24.21 24.69 24.03 24.49 20,284 +0.55(+2.30%)
Jun 08, 2009 23.93 23.94 23.10 23.94 46,509 -0.49(-2.01%)
Jun 05, 2009 24.61 24.62 24.14 24.43 18,544 -0.09(-0.37%)
Jun 04, 2009 24.39 24.69 23.77 24.52 40,504 +0.65(+2.72%)
Jun 03, 2009 24.73 24.73 23.37 23.87 44,633 -0.74(-3.01%)
Jun 02, 2009 25.12 25.12 24.17 24.61 37,465 -0.02(-0.08%)
Jun 01, 2009 24.67 25.84 24.12 24.63 9,341 +0.96(+4.06%)
May 29, 2009 23.77 23.92 23.35 23.67 48,958 +0.12(+0.51%)
May 28, 2009 23.69 23.95 23.05 23.55 41,893 -0.03(-0.13%)
May 27, 2009 23.49 24.02 23.30 23.58 16,289 +0.33(+1.42%)
May 26, 2009 22.91 23.39 22.27 23.25 19,571 +0.29(+1.26%)
May 22, 2009 23.86 23.86 22.78 22.96 15,462 -0.16(-0.69%)
May 21, 2009 24.18 24.90 22.75 23.12 30,684 -0.43(-1.83%)
May 20, 2009 23.84 24.20 23.55 23.55 30,912 +0.41(+1.77%)
May 19, 2009 22.89 23.27 22.43 23.14 49,776 +1.19(+5.42%)
May 18, 2009 21.51 22.45 21.47 21.95 12,976 +0.41(+1.90%)
May 15, 2009 22.42 22.42 21.20 21.54 10,801 -0.19(-0.87%)
May 14, 2009 21.17 21.77 20.02 21.73 18,107 +0.61(+2.89%)
May 13, 2009 22.38 22.48 21.02 21.12 24,141 -1.80(-7.85%)
May 12, 2009 23.21 23.21 22.33 22.92 15,694 -0.25(-1.08%)
May 11, 2009 23.35 23.35 22.56 23.17 23,130 -0.37(-1.57%)
May 08, 2009 24.21 24.21 22.80 23.54 34,103 +0.53(+2.30%)
May 07, 2009 24.77 24.77 22.75 23.01 37,563 -0.68(-2.87%)
May 06, 2009 23.89 23.89 23.23 23.69 15,749 +0.90(+3.95%)
May 05, 2009 23.53 23.53 22.50 22.79 41,139 +0.01(+0.04%)
May 04, 2009 22.80 22.86 21.90 22.78 18,190 +1.78(+8.48%)
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.