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 (%)
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%)
Jun 01, 2009 18.06 18.92 17.66 18.03 12,757 +0.70(+4.06%)
May 29, 2009 17.40 17.51 17.10 17.33 66,866 +0.09(+0.51%)
May 28, 2009 17.35 17.54 16.88 17.24 57,217 -0.02(-0.13%)
May 27, 2009 17.20 17.59 17.06 17.26 22,247 +0.24(+1.42%)
May 26, 2009 16.77 17.13 16.31 17.02 26,729 +0.21(+1.26%)
May 22, 2009 17.47 17.47 16.68 16.81 21,117 -0.12(-0.69%)
May 21, 2009 17.70 18.23 16.65 16.93 41,907 -0.31(-1.83%)
May 20, 2009 17.46 17.72 17.24 17.24 42,219 +0.30(+1.77%)
May 19, 2009 16.76 17.04 16.42 16.94 67,983 +0.87(+5.42%)
May 18, 2009 15.75 16.44 15.72 16.07 17,722 +0.30(+1.90%)
May 15, 2009 16.42 16.42 15.52 15.77 14,751 -0.14(-0.87%)
May 14, 2009 15.50 15.94 14.66 15.91 24,730 +0.45(+2.89%)
May 13, 2009 16.39 16.46 15.39 15.46 32,971 -1.32(-7.85%)
May 12, 2009 16.99 16.99 16.35 16.78 21,434 -0.18(-1.08%)
May 11, 2009 17.10 17.10 16.52 16.96 31,590 -0.27(-1.57%)
May 08, 2009 17.73 17.73 16.70 17.24 46,577 +0.39(+2.30%)
May 07, 2009 18.14 18.14 16.66 16.85 51,303 -0.50(-2.87%)
May 06, 2009 17.49 17.49 17.01 17.35 21,509 +0.66(+3.95%)
May 05, 2009 17.23 17.23 16.47 16.69 56,187 +0.01(+0.04%)
May 04, 2009 16.69 16.74 16.03 16.68 24,843 +1.30(+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.