Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.922 5.946 5.874 5.890 23,146 -0.01(-0.14%)
Mar 27, 2013 5.866 5.898 5.842 5.898 18,506 +0.04(+0.60%)
Mar 26, 2013 5.826 5.882 5.826 5.862 22,461 +0.08(+1.33%)
Mar 25, 2013 5.938 5.938 5.746 5.786 57,709 -0.23(-3.86%)
Mar 22, 2013 5.970 6.018 5.938 6.018 8,177 +0.08(+1.35%)
Mar 21, 2013 5.922 5.970 5.906 5.938 8,607 +0.09(+1.47%)
Mar 20, 2013 5.840 5.888 5.835 5.852 7,977 +0.04(+0.72%)
Mar 19, 2013 5.778 5.858 5.778 5.810 62,180 +0.02(+0.28%)
Mar 18, 2013 5.810 5.834 5.746 5.794 19,662 -0.07(-1.25%)
Mar 15, 2013 5.842 5.898 5.842 5.867 19,191 +0.03(+0.44%)
Mar 14, 2013 5.786 5.858 5.786 5.842 4,315 +0.09(+1.53%)
Mar 13, 2013 5.760 5.803 5.754 5.754 11,002 -0.06(-0.96%)
Mar 12, 2013 5.858 5.866 5.810 5.810 42,573 -0.12(-2.02%)
Mar 11, 2013 5.882 5.930 5.882 5.930 10,305 -0.04(-0.59%)
Mar 08, 2013 5.906 5.970 5.898 5.965 41,221 +0.00(+0.05%)
Mar 07, 2013 5.954 5.962 5.898 5.962 13,497 +0.05(+0.89%)
Mar 06, 2013 5.874 5.933 5.874 5.909 19,389 +0.05(+0.87%)
Mar 05, 2013 5.850 5.938 5.850 5.858 23,063 +0.05(+0.83%)
Mar 04, 2013 5.818 5.818 5.786 5.810 8,022 -0.02(-0.41%)
Mar 01, 2013 5.842 5.858 5.802 5.834 21,195 -0.00(-0.06%)
Feb 28, 2013 5.834 5.890 5.834 5.837 22,511 -0.04(-0.62%)
Feb 27, 2013 5.770 5.890 5.770 5.874 17,930 +0.04(+0.71%)
Feb 26, 2013 5.834 5.834 5.786 5.832 10,280 -0.07(-1.11%)
Feb 22, 2013 5.909 5.909 5.890 5.898 1,373 -0.00(-0.01%)
Feb 21, 2013 5.922 5.922 5.826 5.898 24,033 -0.09(-1.56%)
Feb 20, 2013 6.034 6.106 5.983 5.992 26,466 +0.01(+0.11%)
Feb 19, 2013 5.986 6.042 5.902 5.986 39,651 -0.05(-0.80%)
Feb 15, 2013 6.018 6.082 5.994 6.034 42,352 +0.06(+1.07%)
Feb 14, 2013 5.898 5.970 5.794 5.970 8,102 +0.09(+1.50%)
Feb 13, 2013 5.922 5.922 5.875 5.882 21,915 -0.02(-0.41%)
Feb 12, 2013 5.802 5.906 5.802 5.906 4,621 +0.09(+1.55%)
Feb 11, 2013 5.786 5.858 5.786 5.816 4,598 +0.06(+1.08%)
Feb 08, 2013 5.802 5.802 5.746 5.754 139,315 -0.08(-1.37%)
Feb 07, 2013 5.826 5.842 5.813 5.834 3,905 +0.02(+0.27%)
Feb 06, 2013 5.778 5.826 5.778 5.818 38,468 +0.10(+1.68%)
Feb 04, 2013 5.802 5.822 5.722 5.722 18,861 -0.12(-2.12%)
Feb 01, 2013 5.834 5.901 5.826 5.846 26,151 -0.01(-0.20%)
Jan 31, 2013 5.858 5.873 5.810 5.858 11,032 -0.07(-1.21%)
Jan 30, 2013 5.922 5.988 5.874 5.930 15,656 +0.03(+0.54%)
Jan 29, 2013 5.882 5.906 5.882 5.898 14,237 -0.01(-0.14%)
Jan 28, 2013 5.938 5.938 5.882 5.906 21,706 -0.09(-1.47%)
Jan 25, 2013 5.994 5.994 5.930 5.994 11,763 -0.04(-0.66%)
Jan 24, 2013 6.050 6.058 5.986 6.034 12,271 -0.03(-0.53%)
Jan 23, 2013 6.034 6.074 6.018 6.066 43,958 +0.03(+0.45%)
Jan 22, 2013 6.042 6.074 6.018 6.038 20,795 -0.00(-0.05%)
Jan 18, 2013 6.074 6.082 6.042 6.042 39,113 -0.04(-0.66%)
Jan 17, 2013 6.074 6.106 6.072 6.082 61,564 +0.07(+1.20%)
Jan 16, 2013 6.002 6.058 6.002 6.010 26,995 -0.05(-0.79%)
Jan 15, 2013 6.082 6.098 6.042 6.058 16,984 -0.03(-0.46%)
Jan 14, 2013 6.138 6.202 6.082 6.086 53,551 -0.05(-0.76%)
Jan 11, 2013 6.162 6.162 6.132 6.132 13,989 -0.01(-0.21%)
Jan 10, 2013 6.082 6.146 6.082 6.146 19,137 +0.10(+1.72%)
Jan 09, 2013 6.002 6.042 5.987 6.042 5,645 +0.11(+1.90%)
Jan 08, 2013 6.018 6.018 5.898 5.929 24,670 -0.07(-1.21%)
Jan 07, 2013 6.058 6.058 5.994 6.002 20,898 -0.06(-0.92%)
Jan 04, 2013 5.994 6.082 5.994 6.058 33,188 +0.03(+0.53%)
Jan 03, 2013 5.906 6.042 5.898 6.026 11,086 +0.10(+1.76%)
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.