Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.01 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.68 15.68 15.34 15.49 11,818 -0.25(-1.60%)
Aug 28, 2009 15.79 15.90 15.72 15.74 17,607 +0.09(+0.58%)
Aug 27, 2009 15.52 15.72 15.33 15.65 37,622 -0.05(-0.33%)
Aug 26, 2009 15.86 15.92 15.60 15.70 23,731 -0.27(-1.72%)
Aug 25, 2009 15.88 16.04 15.85 15.97 21,250 +0.09(+0.57%)
Aug 24, 2009 16.12 16.14 15.81 15.88 39,916 -0.05(-0.30%)
Aug 21, 2009 15.90 16.03 15.84 15.93 30,937 +0.11(+0.68%)
Aug 20, 2009 15.87 15.95 15.79 15.82 60,462 -0.02(-0.14%)
Aug 19, 2009 15.56 15.92 15.43 15.84 34,531 +0.01(+0.05%)
Aug 18, 2009 16.07 16.07 15.83 15.84 22,583 +0.01(+0.05%)
Aug 17, 2009 15.83 15.87 15.76 15.83 33,636 -0.70(-4.21%)
Aug 14, 2009 16.69 16.69 16.37 16.53 12,074 -0.15(-0.92%)
Aug 13, 2009 17.07 17.07 16.49 16.68 62,430 -0.16(-0.96%)
Aug 12, 2009 16.84 17.01 16.70 16.84 32,665 -0.08(-0.47%)
Aug 11, 2009 17.04 17.05 16.83 16.92 25,862 -0.11(-0.62%)
Aug 10, 2009 17.02 17.09 16.99 17.03 27,192 -0.02(-0.11%)
Aug 07, 2009 17.26 17.26 16.93 17.04 67,063 -0.05(-0.30%)
Aug 06, 2009 17.53 17.53 16.96 17.10 36,773 -0.26(-1.48%)
Aug 05, 2009 17.51 17.54 17.14 17.35 83,300 -0.15(-0.88%)
Aug 04, 2009 17.49 17.68 17.47 17.51 21,198 +0.00(+0.00%)
Aug 03, 2009 17.26 17.61 17.26 17.51 40,072 +0.41(+2.40%)
Jul 31, 2009 17.15 17.18 16.86 17.10 171,914 -0.15(-0.87%)
Jul 30, 2009 17.18 17.45 17.17 17.25 16,904 +0.42(+2.50%)
Jul 29, 2009 16.94 16.97 16.76 16.83 27,381 -0.53(-3.06%)
Jul 28, 2009 17.65 17.65 16.93 17.36 45,932 -0.45(-2.52%)
Jul 27, 2009 17.91 17.99 17.61 17.81 56,128 +0.04(+0.20%)
Jul 24, 2009 17.11 17.84 17.11 17.77 42,723 +0.76(+4.49%)
Jul 23, 2009 16.47 17.06 16.47 17.01 34,464 +0.50(+3.02%)
Jul 22, 2009 16.51 16.68 16.48 16.51 16,124 -0.12(-0.75%)
Jul 21, 2009 16.53 16.74 16.39 16.64 32,303 +0.45(+2.80%)
Jul 20, 2009 16.36 16.36 16.12 16.18 15,564 +0.18(+1.15%)
Jul 17, 2009 16.12 16.12 15.95 16.00 14,370 -0.18(-1.13%)
Jul 16, 2009 15.93 16.21 15.81 16.18 23,802 +0.25(+1.56%)
Jul 15, 2009 15.32 15.95 15.32 15.93 15,374 +0.75(+4.97%)
Jul 14, 2009 15.45 15.45 14.99 15.18 26,757 -0.20(-1.33%)
Jul 13, 2009 15.07 15.38 14.85 15.38 21,985 +0.38(+2.54%)
Jul 10, 2009 15.00 15.21 14.90 15.00 9,332 -0.29(-1.91%)
Jul 09, 2009 15.35 15.53 15.19 15.30 26,949 +0.23(+1.51%)
Jul 08, 2009 15.38 15.38 14.77 15.07 17,732 -0.23(-1.48%)
Jul 07, 2009 15.58 15.80 15.30 15.30 18,129 -0.57(-3.59%)
Jul 06, 2009 16.31 16.31 15.65 15.87 24,737 -0.70(-4.20%)
Jul 02, 2009 16.72 16.90 16.47 16.56 50,714 -0.34(-2.00%)
Jul 01, 2009 16.97 17.16 16.90 16.90 13,631 +0.21(+1.24%)
Jun 30, 2009 16.83 16.85 16.52 16.69 22,998 +0.05(+0.31%)
Jun 29, 2009 16.60 16.89 16.56 16.64 37,828 +0.19(+1.16%)
Jun 26, 2009 16.74 16.76 16.42 16.45 15,707 -0.55(-3.23%)
Jun 25, 2009 16.62 17.00 16.37 17.00 34,898 +0.46(+2.79%)
Jun 24, 2009 16.30 16.83 16.30 16.54 32,819 +0.31(+1.89%)
Jun 23, 2009 16.49 16.49 15.74 16.23 18,480 +0.20(+1.23%)
Jun 22, 2009 17.09 17.09 15.87 16.03 48,297 -1.08(-6.33%)
Jun 19, 2009 17.18 17.31 16.92 17.12 106,179 +0.42(+2.54%)
Jun 18, 2009 16.88 16.88 16.59 16.69 67,724 -0.04(-0.26%)
Jun 17, 2009 17.14 17.14 16.47 16.74 66,468 -0.74(-4.25%)
Jun 16, 2009 17.74 17.92 17.05 17.48 49,875 -0.06(-0.34%)
Jun 15, 2009 17.95 17.95 17.32 17.54 19,799 -0.59(-3.24%)
Jun 12, 2009 18.41 18.41 18.03 18.13 22,572 -0.45(-2.44%)
Jun 11, 2009 18.75 19.04 18.39 18.58 61,065 +0.30(+1.65%)
Jun 10, 2009 18.00 18.44 17.99 18.28 32,981 +0.35(+1.96%)
Jun 09, 2009 17.73 18.08 17.59 17.93 27,703 +0.40(+2.30%)
Jun 08, 2009 17.52 17.53 16.91 17.53 63,521 -0.36(-2.01%)
Jun 05, 2009 18.02 18.03 17.67 17.89 25,327 -0.07(-0.37%)
Jun 04, 2009 17.86 18.08 17.40 17.95 55,319 +0.48(+2.72%)
Jun 03, 2009 18.11 18.11 17.11 17.48 60,959 -0.54(-3.01%)
Jun 02, 2009 18.39 18.39 17.70 18.02 51,169 -0.01(-0.08%)
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.