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 (%)
Aug 31, 2009 15.45 15.45 15.12 15.27 11,988 -0.25(-1.60%)
Aug 28, 2009 15.57 15.67 15.50 15.51 17,861 +0.09(+0.58%)
Aug 27, 2009 15.30 15.50 15.11 15.42 38,164 -0.05(-0.33%)
Aug 26, 2009 15.63 15.70 15.37 15.47 24,074 -0.27(-1.72%)
Aug 25, 2009 15.66 15.81 15.63 15.74 21,556 +0.09(+0.57%)
Aug 24, 2009 15.89 15.91 15.59 15.66 40,491 -0.05(-0.30%)
Aug 21, 2009 15.68 15.80 15.62 15.70 31,383 +0.11(+0.68%)
Aug 20, 2009 15.65 15.73 15.57 15.60 61,333 -0.02(-0.14%)
Aug 19, 2009 15.34 15.70 15.21 15.62 35,029 +0.01(+0.05%)
Aug 18, 2009 15.84 15.84 15.60 15.61 22,908 +0.01(+0.05%)
Aug 17, 2009 15.60 15.64 15.53 15.60 34,121 -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 63,330 -0.16(-0.96%)
Aug 12, 2009 16.60 16.77 16.46 16.60 33,136 -0.08(-0.47%)
Aug 11, 2009 16.80 16.81 16.59 16.68 26,235 -0.10(-0.62%)
Aug 10, 2009 16.78 16.85 16.75 16.78 27,584 -0.02(-0.11%)
Aug 07, 2009 17.01 17.01 16.69 16.80 68,029 -0.05(-0.30%)
Aug 06, 2009 17.28 17.28 16.72 16.85 37,304 -0.25(-1.48%)
Aug 05, 2009 17.26 17.29 16.89 17.11 84,501 -0.15(-0.88%)
Aug 04, 2009 17.24 17.43 17.22 17.26 21,504 +0.00(+0.00%)
Aug 03, 2009 17.01 17.36 17.01 17.26 40,649 +0.40(+2.40%)
Jul 31, 2009 16.90 16.93 16.62 16.85 174,392 -0.15(-0.87%)
Jul 30, 2009 16.93 17.21 16.92 17.00 17,148 +0.41(+2.50%)
Jul 29, 2009 16.69 16.73 16.52 16.59 27,776 -0.52(-3.06%)
Jul 28, 2009 17.40 17.40 16.69 17.11 46,595 -0.44(-2.52%)
Jul 27, 2009 17.66 17.73 17.36 17.55 56,937 +0.03(+0.20%)
Jul 24, 2009 16.87 17.58 16.87 17.52 43,339 +0.75(+4.49%)
Jul 23, 2009 16.24 16.82 16.24 16.77 34,961 +0.49(+3.02%)
Jul 22, 2009 16.28 16.44 16.25 16.28 16,356 -0.12(-0.75%)
Jul 21, 2009 16.30 16.50 16.16 16.40 32,769 +0.45(+2.80%)
Jul 20, 2009 16.12 16.12 15.89 15.95 15,788 +0.18(+1.15%)
Jul 17, 2009 15.89 15.89 15.73 15.77 14,578 -0.18(-1.13%)
Jul 16, 2009 15.71 15.98 15.59 15.95 24,146 +0.25(+1.56%)
Jul 15, 2009 15.11 15.73 15.11 15.71 15,596 +0.74(+4.97%)
Jul 14, 2009 15.23 15.23 14.77 14.96 27,142 -0.20(-1.33%)
Jul 13, 2009 14.85 15.16 14.64 15.16 22,302 +0.38(+2.54%)
Jul 10, 2009 14.79 14.99 14.69 14.79 9,466 -0.29(-1.91%)
Jul 09, 2009 15.13 15.31 14.98 15.08 27,338 +0.22(+1.51%)
Jul 08, 2009 15.16 15.16 14.56 14.85 17,987 -0.22(-1.48%)
Jul 07, 2009 15.36 15.58 15.08 15.08 18,390 -0.56(-3.60%)
Jul 06, 2009 16.07 16.07 15.42 15.64 25,093 -0.69(-4.20%)
Jul 02, 2009 16.49 16.66 16.24 16.33 51,445 -0.33(-2.00%)
Jul 01, 2009 16.73 16.92 16.66 16.66 13,828 +0.20(+1.24%)
Jun 30, 2009 16.59 16.61 16.29 16.46 23,330 +0.05(+0.31%)
Jun 29, 2009 16.36 16.65 16.33 16.41 38,373 +0.19(+1.16%)
Jun 26, 2009 16.50 16.52 16.19 16.22 15,934 -0.54(-3.23%)
Jun 25, 2009 16.38 16.76 16.14 16.76 35,401 +0.45(+2.79%)
Jun 24, 2009 16.07 16.59 16.07 16.30 33,293 +0.30(+1.89%)
Jun 23, 2009 16.25 16.25 15.52 16.00 18,746 +0.20(+1.23%)
Jun 22, 2009 16.85 16.85 15.65 15.81 48,993 -0.98(-5.84%)
Jun 19, 2009 16.85 16.97 16.59 16.79 108,274 +0.42(+2.54%)
Jun 18, 2009 16.55 16.55 16.27 16.37 69,060 -0.04(-0.26%)
Jun 17, 2009 16.81 16.81 16.16 16.41 67,780 -0.73(-4.25%)
Jun 16, 2009 17.40 17.58 16.72 17.14 50,860 -0.06(-0.34%)
Jun 15, 2009 17.61 17.61 16.99 17.20 20,190 -0.58(-3.24%)
Jun 12, 2009 18.06 18.06 17.68 17.78 23,017 -0.45(-2.44%)
Jun 11, 2009 18.39 18.67 18.03 18.22 62,271 +0.30(+1.65%)
Jun 10, 2009 17.65 18.08 17.65 17.93 33,632 +0.34(+1.96%)
Jun 09, 2009 17.38 17.73 17.25 17.58 28,250 +0.39(+2.30%)
Jun 08, 2009 17.18 17.19 16.59 17.19 64,775 -0.35(-2.01%)
Jun 05, 2009 17.67 17.68 17.33 17.54 25,827 -0.06(-0.37%)
Jun 04, 2009 17.51 17.73 17.07 17.61 56,411 +0.47(+2.72%)
Jun 03, 2009 17.76 17.76 16.78 17.14 62,162 -0.53(-3.01%)
Jun 02, 2009 18.04 18.04 17.35 17.67 52,179 -0.01(-0.08%)
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.