Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.60 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.29 15.29 14.66 14.75 20,837 -0.49(-3.22%)
Oct 29, 2009 15.13 15.34 14.92 15.24 114,437 +0.40(+2.68%)
Oct 28, 2009 15.50 15.50 14.84 14.84 54,705 -0.71(-4.59%)
Oct 27, 2009 15.74 15.88 15.47 15.55 14,440 -0.09(-0.55%)
Oct 26, 2009 16.28 16.28 15.63 15.64 50,105 -0.40(-2.47%)
Oct 23, 2009 16.17 16.43 16.03 16.04 63,215 -0.53(-3.21%)
Oct 22, 2009 16.32 16.59 16.22 16.57 20,889 +0.13(+0.77%)
Oct 21, 2009 16.59 16.74 16.43 16.44 36,478 -0.11(-0.65%)
Oct 20, 2009 16.35 16.74 16.35 16.55 14,657 -0.09(-0.52%)
Oct 19, 2009 16.56 16.69 16.38 16.64 12,183 +0.26(+1.59%)
Oct 16, 2009 16.49 16.92 16.21 16.38 17,421 -0.31(-1.86%)
Oct 15, 2009 16.88 16.88 16.51 16.69 39,814 -0.19(-1.15%)
Oct 14, 2009 16.69 16.88 16.66 16.88 11,160 +0.39(+2.36%)
Oct 13, 2009 16.59 16.65 16.49 16.49 24,172 -0.24(-1.42%)
Oct 12, 2009 16.69 16.83 16.60 16.73 25,877 +0.29(+1.76%)
Oct 09, 2009 16.64 16.64 16.29 16.44 313,886 -0.22(-1.31%)
Oct 08, 2009 16.66 16.72 16.60 16.66 31,906 +0.14(+0.84%)
Oct 07, 2009 16.39 16.52 16.35 16.52 17,137 +0.14(+0.87%)
Oct 06, 2009 16.35 16.52 16.24 16.38 19,931 +0.38(+2.37%)
Oct 05, 2009 15.80 16.08 15.80 16.00 11,761 +0.17(+1.07%)
Oct 02, 2009 15.88 15.98 15.70 15.83 20,100 -0.13(-0.81%)
Oct 01, 2009 16.70 16.70 15.96 15.96 21,825 -0.82(-4.90%)
Sep 30, 2009 16.90 16.97 16.75 16.78 21,948 +0.14(+0.87%)
Sep 29, 2009 16.79 16.81 16.59 16.64 18,997 -0.13(-0.80%)
Sep 28, 2009 16.85 16.85 16.67 16.77 10,153 +0.21(+1.24%)
Sep 25, 2009 16.62 16.79 16.53 16.56 20,076 -0.16(-0.95%)
Sep 24, 2009 17.16 17.49 16.67 16.72 23,453 -0.60(-3.47%)
Sep 23, 2009 17.70 17.70 17.20 17.32 68,677 -0.32(-1.79%)
Sep 22, 2009 17.68 17.73 17.58 17.64 19,541 +0.27(+1.58%)
Sep 21, 2009 17.32 17.46 17.21 17.36 32,679 -0.35(-1.96%)
Sep 18, 2009 17.60 17.71 17.43 17.71 24,684 +0.35(+2.04%)
Sep 17, 2009 17.19 17.64 17.15 17.36 48,061 -0.03(-0.17%)
Sep 16, 2009 17.23 17.39 17.09 17.39 20,842 +0.47(+2.77%)
Sep 15, 2009 16.69 16.94 16.48 16.92 55,302 +0.49(+2.99%)
Sep 14, 2009 16.38 16.53 16.14 16.43 31,249 -0.07(-0.44%)
Sep 11, 2009 16.71 16.74 16.31 16.50 92,518 -0.19(-1.17%)
Sep 10, 2009 16.45 16.69 16.35 16.69 15,216 +0.34(+2.07%)
Sep 09, 2009 16.20 16.52 16.20 16.35 40,075 +0.13(+0.80%)
Sep 08, 2009 15.73 16.22 15.73 16.22 22,077 +0.87(+5.69%)
Sep 04, 2009 15.16 15.35 15.06 15.35 23,379 +0.14(+0.90%)
Sep 03, 2009 14.95 15.21 14.92 15.21 25,428 +0.45(+3.08%)
Sep 02, 2009 14.82 14.88 14.44 14.76 33,029 +0.03(+0.20%)
Sep 01, 2009 15.24 15.32 14.63 14.73 47,628 -0.53(-3.50%)
Aug 31, 2009 15.45 15.45 15.12 15.26 11,989 -0.25(-1.60%)
Aug 28, 2009 15.57 15.67 15.50 15.51 17,862 +0.09(+0.58%)
Aug 27, 2009 15.30 15.50 15.11 15.42 38,166 -0.05(-0.33%)
Aug 26, 2009 15.63 15.70 15.37 15.47 24,075 -0.27(-1.72%)
Aug 25, 2009 15.65 15.81 15.63 15.74 21,557 +0.09(+0.57%)
Aug 24, 2009 15.89 15.91 15.59 15.65 40,493 -0.05(-0.30%)
Aug 21, 2009 15.68 15.80 15.62 15.70 31,385 +0.11(+0.68%)
Aug 20, 2009 15.65 15.73 15.57 15.60 61,336 -0.02(-0.14%)
Aug 19, 2009 15.34 15.70 15.21 15.62 35,030 +0.01(+0.05%)
Aug 18, 2009 15.84 15.84 15.60 15.61 22,909 +0.01(+0.05%)
Aug 17, 2009 15.60 15.64 15.53 15.60 34,123 -0.69(-4.21%)
Aug 14, 2009 16.46 16.46 16.14 16.29 12,249 -0.15(-0.92%)
Aug 13, 2009 16.83 16.83 16.25 16.44 63,333 -0.16(-0.96%)
Aug 12, 2009 16.60 16.77 16.46 16.60 33,138 -0.08(-0.47%)
Aug 11, 2009 16.79 16.81 16.59 16.68 26,236 -0.10(-0.62%)
Aug 10, 2009 16.78 16.85 16.74 16.78 27,586 -0.02(-0.11%)
Aug 07, 2009 17.01 17.01 16.69 16.80 68,032 -0.05(-0.30%)
Aug 06, 2009 17.28 17.28 16.72 16.85 37,305 -0.25(-1.48%)
Aug 05, 2009 17.26 17.29 16.89 17.11 84,505 -0.15(-0.88%)
Aug 04, 2009 17.24 17.43 17.22 17.26 21,505 +0.00(+0.00%)
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.