Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.14 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.547 6.597 6.516 6.569 7,153 -0.04(-0.61%)
Apr 27, 2012 6.616 6.616 6.555 6.609 9,041 +0.07(+1.05%)
Apr 26, 2012 6.516 6.578 6.508 6.540 22,576 -0.05(-0.69%)
Apr 25, 2012 6.570 6.586 6.562 6.586 9,681 +0.07(+1.09%)
Apr 24, 2012 6.478 6.547 6.478 6.515 11,678 +0.01(+0.09%)
Apr 23, 2012 6.555 6.570 6.455 6.508 25,159 -0.22(-3.22%)
Apr 20, 2012 6.740 6.778 6.716 6.725 8,438 +0.03(+0.38%)
Apr 19, 2012 6.741 6.755 6.671 6.700 2,225 -0.07(-1.05%)
Apr 18, 2012 6.770 6.793 6.747 6.770 45,787 -0.06(-0.91%)
Apr 17, 2012 6.740 6.870 6.725 6.833 16,034 +0.10(+1.50%)
Apr 16, 2012 6.724 6.778 6.686 6.732 36,278 +0.02(+0.34%)
Apr 13, 2012 6.747 6.809 6.693 6.709 44,748 -0.11(-1.59%)
Apr 12, 2012 6.824 6.855 6.794 6.817 26,092 -0.01(-0.22%)
Apr 11, 2012 6.740 6.855 6.740 6.832 36,887 +0.13(+1.95%)
Apr 10, 2012 6.732 6.754 6.678 6.701 21,886 -0.08(-1.14%)
Apr 09, 2012 6.724 6.840 6.724 6.778 26,552 -0.07(-1.01%)
Apr 05, 2012 6.778 6.880 6.778 6.847 33,265 +0.03(+0.45%)
Apr 04, 2012 6.847 6.847 6.770 6.817 25,701 -0.17(-2.43%)
Apr 03, 2012 7.040 7.048 6.932 6.986 36,483 -0.06(-0.79%)
Apr 02, 2012 6.994 7.048 6.971 7.042 22,994 +0.03(+0.46%)
Mar 30, 2012 7.032 7.040 7.001 7.009 20,668 -0.05(-0.65%)
Mar 29, 2012 7.009 7.055 6.973 7.055 36,426 -0.02(-0.33%)
Mar 28, 2012 7.225 7.225 7.048 7.078 57,396 -0.15(-2.13%)
Mar 27, 2012 7.233 7.271 7.233 7.233 35,465 +0.02(+0.21%)
Mar 26, 2012 7.171 7.263 7.171 7.217 16,091 +0.00(+0.00%)
Mar 23, 2012 7.125 7.224 7.125 7.217 20,662 +0.08(+1.08%)
Mar 22, 2012 7.117 7.148 7.094 7.140 41,130 -0.05(-0.64%)
Mar 21, 2012 7.209 7.279 7.125 7.186 35,220 -0.09(-1.27%)
Mar 20, 2012 7.209 7.279 7.125 7.279 32,943 -0.02(-0.21%)
Mar 19, 2012 7.302 7.356 7.263 7.294 47,720 +0.00(+0.00%)
Mar 16, 2012 7.325 7.348 7.294 7.294 5,468 +0.04(+0.53%)
Mar 15, 2012 7.202 7.290 7.202 7.256 26,069 +0.04(+0.58%)
Mar 14, 2012 7.271 7.271 7.179 7.214 30,907 -0.07(-0.99%)
Mar 13, 2012 7.232 7.286 7.225 7.286 14,918 +0.16(+2.22%)
Mar 12, 2012 7.217 7.217 7.102 7.129 10,665 -0.12(-1.64%)
Mar 09, 2012 7.209 7.263 7.209 7.247 6,581 +0.08(+1.17%)
Mar 08, 2012 7.102 7.190 7.102 7.163 7,458 +0.08(+1.20%)
Mar 07, 2012 7.055 7.086 7.049 7.078 9,481 +0.00(+0.03%)
Mar 06, 2012 7.132 7.132 7.040 7.077 18,808 -0.22(-3.08%)
Mar 05, 2012 7.348 7.348 7.248 7.302 25,672 -0.07(-0.90%)
Mar 02, 2012 7.394 7.434 7.357 7.368 8,806 -0.00(-0.04%)
Mar 01, 2012 7.410 7.410 7.333 7.371 7,830 +0.01(+0.18%)
Feb 29, 2012 7.340 7.425 7.340 7.358 34,232 -0.15(-1.99%)
Feb 28, 2012 7.464 7.548 7.448 7.507 7,197 +0.04(+0.58%)
Feb 27, 2012 7.363 7.471 7.348 7.464 28,579 -0.04(-0.51%)
Feb 24, 2012 7.579 7.579 7.487 7.502 28,066 -0.09(-1.16%)
Feb 23, 2012 7.779 7.779 7.541 7.590 14,034 -0.17(-2.14%)
Feb 22, 2012 7.841 7.841 7.749 7.756 11,101 -0.08(-1.07%)
Feb 21, 2012 7.849 7.878 7.810 7.840 9,886 +0.08(+0.98%)
Feb 17, 2012 7.718 7.829 7.704 7.764 7,589 +0.10(+1.25%)
Feb 16, 2012 7.602 7.679 7.602 7.668 10,131 +0.07(+0.94%)
Feb 15, 2012 7.633 7.671 7.541 7.597 18,391 +0.01(+0.16%)
Feb 14, 2012 7.710 7.710 7.585 7.585 42,753 -0.14(-1.87%)
Feb 13, 2012 7.849 7.849 7.719 7.730 16,475 -0.05(-0.63%)
Feb 10, 2012 7.749 7.841 7.749 7.779 6,701 -0.18(-2.32%)
Feb 09, 2012 7.749 8.071 7.725 7.964 39,067 +0.28(+3.71%)
Feb 08, 2012 7.595 7.702 7.579 7.679 16,431 +0.10(+1.32%)
Feb 07, 2012 7.525 7.610 7.510 7.579 15,192 +0.08(+1.13%)
Feb 06, 2012 7.456 7.541 7.425 7.494 16,885 +0.01(+0.13%)
Feb 03, 2012 7.394 7.502 7.394 7.484 17,553 +0.16(+2.18%)
Feb 02, 2012 7.279 7.355 7.279 7.325 9,537 +0.05(+0.64%)
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.