Global Clean Energy Ishares ETF (NQ: ICLN )

21.37 USD -0.23 (-1.06%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.43 21.60 21.17 21.59 5,669 +0.22(+1.03%)
Nov 27, 2009 20.98 21.43 20.52 21.37 4,613 -0.36(-1.66%)
Nov 25, 2009 21.63 21.73 21.58 21.73 16,594 +0.27(+1.27%)
Nov 24, 2009 21.87 21.87 21.45 21.46 10,609 -0.15(-0.71%)
Nov 23, 2009 21.79 22.00 21.61 21.61 20,816 +0.09(+0.39%)
Nov 20, 2009 21.47 21.56 21.25 21.52 10,315 -0.12(-0.57%)
Nov 19, 2009 21.79 21.79 21.50 21.65 15,900 -0.31(-1.40%)
Nov 18, 2009 22.07 22.07 21.80 21.96 7,517 +0.16(+0.72%)
Nov 17, 2009 21.85 21.85 21.56 21.80 25,839 -0.21(-0.98%)
Nov 16, 2009 21.77 22.07 21.56 22.01 52,510 +0.51(+2.39%)
Nov 13, 2009 20.88 21.50 20.91 21.50 6,178 +0.62(+2.97%)
Nov 12, 2009 21.40 21.40 20.88 20.88 5,142 -0.47(-2.20%)
Nov 11, 2009 21.65 21.65 21.30 21.35 5,113 +0.06(+0.28%)
Nov 10, 2009 21.45 21.58 21.25 21.29 110,047 -0.47(-2.16%)
Nov 09, 2009 21.21 21.81 21.21 21.76 5,084 +0.72(+3.42%)
Nov 06, 2009 21.07 21.17 20.90 21.04 26,486 -0.17(-0.80%)
Nov 05, 2009 20.97 21.26 20.97 21.21 13,195 +0.60(+2.91%)
Nov 04, 2009 20.56 21.08 20.48 20.61 13,253 +0.12(+0.61%)
Nov 03, 2009 19.94 20.58 19.94 20.49 11,333 +0.49(+2.43%)
Nov 02, 2009 20.41 20.54 19.87 20.00 18,491 -0.43(-2.10%)
Oct 30, 2009 21.18 21.18 20.31 20.43 15,039 -0.68(-3.22%)
Oct 29, 2009 20.97 21.25 20.67 21.11 82,594 +0.55(+2.68%)
Oct 28, 2009 21.48 21.48 20.56 20.56 39,483 -0.99(-4.59%)
Oct 27, 2009 21.81 22.00 21.43 21.55 10,422 -0.12(-0.55%)
Oct 26, 2009 22.55 22.55 21.65 21.67 36,163 -0.55(-2.48%)
Oct 23, 2009 22.41 22.76 22.21 22.22 45,625 -0.74(-3.21%)
Oct 22, 2009 22.61 22.98 22.48 22.96 15,077 +0.18(+0.77%)
Oct 21, 2009 22.98 23.19 22.77 22.78 26,328 -0.15(-0.65%)
Oct 20, 2009 22.65 23.19 22.65 22.93 10,579 -0.12(-0.52%)
Oct 19, 2009 22.94 23.13 22.69 23.05 8,793 +0.36(+1.59%)
Oct 16, 2009 22.85 23.45 22.46 22.69 12,574 -0.43(-1.86%)
Oct 15, 2009 23.39 23.39 22.88 23.12 28,736 -0.27(-1.15%)
Oct 14, 2009 23.12 23.39 23.08 23.39 8,055 +0.54(+2.36%)
Oct 13, 2009 22.98 23.07 22.85 22.85 17,446 -0.33(-1.42%)
Oct 12, 2009 23.12 23.32 23.00 23.18 18,677 +0.40(+1.76%)
Oct 09, 2009 23.05 23.05 22.57 22.78 226,544 -0.30(-1.31%)
Oct 08, 2009 23.08 23.17 23.00 23.08 23,028 +0.19(+0.84%)
Oct 07, 2009 22.71 22.89 22.65 22.89 12,369 +0.20(+0.87%)
Oct 06, 2009 22.65 22.89 22.50 22.69 14,385 +0.53(+2.37%)
Oct 05, 2009 21.89 22.28 21.89 22.16 8,489 +0.23(+1.07%)
Oct 02, 2009 22.00 22.14 21.75 21.93 14,507 -0.18(-0.81%)
Oct 01, 2009 23.14 23.14 22.11 22.11 15,752 -1.14(-4.90%)
Sep 30, 2009 23.41 23.51 23.20 23.25 15,841 +0.20(+0.87%)
Sep 29, 2009 23.27 23.29 22.98 23.05 13,711 -0.19(-0.80%)
Sep 28, 2009 23.35 23.35 23.10 23.24 7,328 +0.29(+1.24%)
Sep 25, 2009 23.03 23.26 22.90 22.95 14,490 -0.22(-0.95%)
Sep 24, 2009 23.77 24.23 23.10 23.17 16,927 -0.83(-3.47%)
Sep 23, 2009 24.53 24.53 23.83 24.00 49,567 -0.44(-1.79%)
Sep 22, 2009 24.50 24.57 24.36 24.44 14,104 +0.38(+1.58%)
Sep 21, 2009 24.00 24.19 23.85 24.06 23,586 -0.48(-1.96%)
Sep 18, 2009 24.39 24.54 24.15 24.54 17,816 +0.49(+2.04%)
Sep 17, 2009 23.82 24.44 23.76 24.05 34,688 -0.04(-0.17%)
Sep 16, 2009 23.87 24.09 23.68 24.09 15,043 +0.65(+2.77%)
Sep 15, 2009 23.13 23.47 22.84 23.44 39,914 +0.68(+2.99%)
Sep 14, 2009 22.70 22.90 22.36 22.76 22,554 -0.10(-0.44%)
Sep 11, 2009 23.15 23.20 22.60 22.86 66,774 -0.27(-1.17%)
Sep 10, 2009 22.79 23.13 22.66 23.13 10,982 +0.47(+2.07%)
Sep 09, 2009 22.45 22.89 22.45 22.66 28,924 +0.18(+0.80%)
Sep 08, 2009 21.80 22.48 21.79 22.48 15,934 +1.21(+5.70%)
Sep 04, 2009 21.00 21.27 20.86 21.27 16,874 +0.19(+0.89%)
Sep 03, 2009 20.71 21.08 20.67 21.08 18,353 +0.63(+3.08%)
Sep 02, 2009 20.54 20.61 20.01 20.45 23,839 +0.04(+0.20%)
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.