Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.07 17.17 16.76 16.99 68,189 +0.09(+0.51%)
May 28, 2009 17.01 17.20 16.55 16.91 58,349 -0.02(-0.13%)
May 27, 2009 16.87 17.25 16.73 16.93 22,687 +0.24(+1.42%)
May 26, 2009 16.45 16.79 15.99 16.69 27,258 +0.21(+1.26%)
May 22, 2009 17.13 17.13 16.36 16.48 21,535 -0.11(-0.69%)
May 21, 2009 17.36 17.88 16.33 16.60 42,737 -0.31(-1.83%)
May 20, 2009 17.12 17.37 16.91 16.91 43,054 +0.29(+1.77%)
May 19, 2009 16.43 16.71 16.10 16.61 69,328 +0.85(+5.42%)
May 18, 2009 15.44 16.12 15.41 15.76 18,073 +0.29(+1.90%)
May 15, 2009 16.10 16.10 15.22 15.46 15,043 -0.14(-0.87%)
May 14, 2009 15.20 15.63 14.37 15.60 25,219 +0.44(+2.89%)
May 13, 2009 16.07 16.14 15.09 15.16 33,623 -1.29(-7.85%)
May 12, 2009 16.66 16.66 16.03 16.46 21,858 -0.18(-1.08%)
May 11, 2009 16.76 16.76 16.20 16.64 32,215 -0.27(-1.57%)
May 08, 2009 17.38 17.38 16.37 16.90 47,499 +0.38(+2.30%)
May 07, 2009 17.78 17.78 16.33 16.52 52,318 -0.49(-2.87%)
May 06, 2009 17.15 17.15 16.68 17.01 21,935 +0.65(+3.95%)
May 05, 2009 16.89 16.89 16.15 16.36 57,298 +0.01(+0.04%)
May 04, 2009 16.37 16.41 15.72 16.36 25,335 +1.28(+8.48%)
May 01, 2009 15.93 15.94 15.08 15.08 21,681 -0.03(-0.23%)
Apr 30, 2009 15.07 15.29 14.81 15.11 26,680 +0.77(+5.38%)
Apr 29, 2009 13.57 14.52 13.57 14.34 11,455 +0.84(+6.18%)
Apr 28, 2009 13.40 13.60 13.28 13.51 22,106 -0.01(-0.05%)
Apr 27, 2009 13.81 13.93 13.47 13.51 36,593 -0.50(-3.54%)
Apr 24, 2009 14.17 14.22 13.79 14.01 14,989 +0.11(+0.83%)
Apr 23, 2009 13.97 14.07 13.74 13.89 20,768 +0.33(+2.47%)
Apr 22, 2009 13.63 15.03 13.28 13.56 36,728 +0.13(+0.98%)
Apr 21, 2009 12.96 13.47 12.92 13.43 7,264 +0.43(+3.32%)
Apr 20, 2009 14.23 14.23 13.00 13.00 43,465 -1.24(-8.72%)
Apr 17, 2009 14.45 14.52 14.12 14.24 34,210 -0.24(-1.64%)
Apr 16, 2009 14.36 15.01 14.24 14.47 15,105 +0.15(+1.05%)
Apr 15, 2009 14.36 14.69 14.09 14.32 21,495 +0.06(+0.44%)
Apr 14, 2009 14.30 14.40 14.00 14.26 20,970 -0.05(-0.34%)
Apr 13, 2009 14.70 14.70 13.68 14.31 15,733 +0.38(+2.74%)
Apr 09, 2009 13.85 14.07 13.72 13.93 14,585 +0.73(+5.55%)
Apr 08, 2009 13.09 13.20 12.89 13.20 15,886 +0.33(+2.54%)
Apr 07, 2009 13.51 13.51 12.81 12.87 18,470 -0.53(-3.94%)
Apr 06, 2009 14.04 14.04 13.20 13.40 21,583 -0.09(-0.64%)
Apr 03, 2009 13.64 13.79 13.34 13.48 17,500 +0.04(+0.26%)
Apr 02, 2009 12.92 14.03 12.92 13.45 36,451 +0.61(+4.72%)
Apr 01, 2009 12.56 12.92 12.28 12.84 31,467 +0.28(+2.21%)
Mar 31, 2009 12.51 12.99 12.29 12.56 29,431 +0.20(+1.60%)
Mar 30, 2009 13.21 13.39 12.21 12.37 42,035 -1.10(-8.18%)
Mar 26, 2009 12.35 13.59 12.09 13.47 56,783 +1.71(+14.50%)
Mar 25, 2009 12.30 12.30 11.37 11.76 25,530 +0.08(+0.71%)
Mar 24, 2009 11.87 11.87 11.67 11.68 19,351 -0.19(-1.63%)
Mar 23, 2009 11.64 11.88 11.30 11.88 51,235 +0.83(+7.47%)
Mar 20, 2009 11.52 11.57 10.78 11.05 63,932 -0.40(-3.51%)
Mar 19, 2009 11.12 11.50 11.12 11.45 21,420 +0.67(+6.19%)
Mar 18, 2009 10.84 10.93 10.53 10.78 21,140 +0.22(+2.11%)
Mar 17, 2009 11.10 11.10 10.41 10.56 45,905 -0.42(-3.86%)
Mar 16, 2009 11.24 11.31 10.91 10.98 13,930 +0.01(+0.13%)
Mar 13, 2009 10.77 11.02 10.70 10.97 20,144 +0.24(+2.21%)
Mar 12, 2009 10.52 10.73 10.05 10.73 15,559 +0.25(+2.34%)
Mar 11, 2009 10.76 10.77 10.18 10.49 13,854 +0.17(+1.66%)
Mar 10, 2009 10.41 10.52 10.25 10.32 26,900 +0.75(+7.84%)
Mar 09, 2009 9.908 9.908 9.492 9.567 16,522 -0.19(-1.91%)
Mar 06, 2009 10.04 10.04 9.571 9.753 9,678 -0.02(-0.16%)
Mar 05, 2009 10.64 10.64 9.757 9.768 26,499 -0.92(-8.63%)
Mar 04, 2009 10.29 10.73 10.29 10.69 10,258 +0.57(+5.60%)
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.