Global Clean Energy Ishares ETF (NQ: ICLN )

13.10 -0.01 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.97 14.72 13.58 14.55 18,747 +0.85(+6.21%)
Jan 29, 2009 14.15 14.15 13.52 13.70 89,307 -0.42(-2.96%)
Jan 28, 2009 14.14 14.29 14.03 14.12 26,371 +0.40(+2.89%)
Jan 27, 2009 13.79 13.90 13.51 13.72 12,076 +0.28(+2.07%)
Jan 26, 2009 12.95 14.52 12.95 13.44 26,335 +0.16(+1.20%)
Jan 23, 2009 12.95 15.32 12.43 13.28 17,073 -0.02(-0.12%)
Jan 22, 2009 14.37 16.03 12.93 13.30 8,133 -0.36(-2.62%)
Jan 21, 2009 13.67 13.67 13.13 13.66 44,392 +0.38(+2.87%)
Jan 20, 2009 14.35 14.35 13.23 13.28 22,288 -1.10(-7.64%)
Jan 16, 2009 14.73 14.78 13.88 14.37 46,924 +0.50(+3.57%)
Jan 15, 2009 13.37 14.24 13.28 13.88 29,297 +0.31(+2.28%)
Jan 14, 2009 14.36 14.36 13.29 13.57 50,659 -0.78(-5.45%)
Jan 13, 2009 14.95 14.95 14.18 14.35 33,464 -0.35(-2.39%)
Jan 12, 2009 16.00 16.00 14.64 14.70 26,725 -1.13(-7.12%)
Jan 09, 2009 16.17 16.31 15.68 15.83 19,253 -0.08(-0.50%)
Jan 08, 2009 16.14 16.14 15.25 15.91 19,320 +0.49(+3.20%)
Jan 07, 2009 16.64 16.64 15.29 15.42 26,164 -0.97(-5.91%)
Jan 06, 2009 16.87 16.96 16.08 16.38 48,301 -0.25(-1.51%)
Jan 05, 2009 16.42 16.98 15.98 16.64 43,787 +0.42(+2.61%)
Jan 02, 2009 15.52 16.24 15.44 16.21 24,711 +0.85(+5.54%)
Dec 31, 2008 15.52 15.52 15.12 15.36 30,463 +0.41(+2.76%)
Dec 30, 2008 14.44 16.19 14.44 14.95 61,216 +0.65(+4.52%)
Dec 29, 2008 14.96 14.96 14.19 14.30 20,257 +0.05(+0.35%)
Dec 26, 2008 14.20 14.27 14.05 14.25 5,853 +0.21(+1.48%)
Dec 24, 2008 14.14 14.14 13.90 14.04 14,899 -0.06(-0.46%)
Dec 23, 2008 14.60 14.60 14.11 14.11 10,257 +0.12(+0.85%)
Dec 22, 2008 14.56 14.64 13.60 13.99 23,696 -0.26(-1.80%)
Dec 19, 2008 15.13 15.13 14.17 14.25 31,069 -0.09(-0.65%)
Dec 18, 2008 14.99 14.99 14.29 14.34 21,604 -0.37(-2.50%)
Dec 17, 2008 14.32 14.93 13.34 14.71 50,833 +0.85(+6.15%)
Dec 16, 2008 13.33 13.92 13.25 13.85 31,054 +0.86(+6.58%)
Dec 15, 2008 13.76 13.76 12.63 13.00 9,424 -0.11(-0.82%)
Dec 12, 2008 13.12 13.49 12.57 13.11 46,272 +0.16(+1.26%)
Dec 11, 2008 13.41 13.52 12.83 12.94 19,932 -0.12(-0.95%)
Dec 10, 2008 13.31 13.31 12.79 13.07 16,682 +0.32(+2.52%)
Dec 09, 2008 14.35 15.40 12.74 12.74 20,189 -1.01(-7.36%)
Dec 08, 2008 13.62 13.97 13.58 13.76 24,075 +0.69(+5.27%)
Dec 05, 2008 13.07 13.07 12.17 13.07 25,804 +0.34(+2.65%)
Dec 04, 2008 12.96 13.36 12.73 12.73 23,300 -0.32(-2.48%)
Dec 03, 2008 12.85 13.33 12.31 13.05 30,671 -0.51(-3.76%)
Dec 02, 2008 12.70 13.73 12.37 13.56 20,307 +1.57(+13.11%)
Dec 01, 2008 15.08 15.08 11.99 11.99 15,295 -1.77(-12.88%)
Nov 28, 2008 13.73 13.85 13.62 13.76 9,557 +0.27(+2.02%)
Nov 26, 2008 12.33 13.79 12.33 13.49 32,052 +0.72(+5.64%)
Nov 25, 2008 12.78 12.79 11.97 12.77 8,226 +0.69(+5.68%)
Nov 24, 2008 10.91 12.27 10.91 12.08 27,230 +1.72(+16.55%)
Nov 21, 2008 10.26 10.38 9.891 10.37 29,352 +0.66(+6.77%)
Nov 20, 2008 11.10 11.10 9.710 9.710 39,659 -1.69(-14.84%)
Nov 19, 2008 12.59 12.78 11.40 11.40 14,480 -1.37(-10.74%)
Nov 18, 2008 13.14 13.50 12.37 12.77 21,098 -0.58(-4.35%)
Nov 17, 2008 13.46 13.74 13.13 13.35 35,962 -0.30(-2.21%)
Nov 14, 2008 14.72 14.72 13.31 13.66 70,945 -0.65(-4.52%)
Nov 13, 2008 12.67 14.30 12.64 14.30 87,773 +1.68(+13.31%)
Nov 12, 2008 14.51 14.51 12.62 12.62 522,953 -2.30(-15.40%)
Nov 11, 2008 15.63 15.63 14.66 14.92 650,594 -1.07(-6.67%)
Nov 10, 2008 18.17 19.18 15.74 15.99 324,968 -0.26(-1.61%)
Nov 07, 2008 15.72 16.49 15.72 16.25 308,979 +0.81(+5.22%)
Nov 06, 2008 16.91 16.91 15.26 15.44 56,765 -1.90(-10.94%)
Nov 05, 2008 21.71 21.71 17.20 17.34 42,278 -2.55(-12.83%)
Nov 04, 2008 19.74 20.46 19.16 19.89 48,620 +2.30(+13.07%)
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.