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 )

14.14 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 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 (%)
Apr 30, 2012 6.547 6.598 6.516 6.569 7,153 -0.04(-0.61%)
Apr 27, 2012 6.617 6.617 6.556 6.609 9,040 +0.07(+1.05%)
Apr 26, 2012 6.516 6.578 6.509 6.540 22,575 -0.05(-0.69%)
Apr 25, 2012 6.570 6.586 6.563 6.586 9,680 +0.07(+1.09%)
Apr 24, 2012 6.478 6.547 6.478 6.515 11,677 +0.01(+0.09%)
Apr 23, 2012 6.555 6.570 6.455 6.509 25,158 -0.22(-3.22%)
Apr 20, 2012 6.740 6.778 6.717 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 6.771 6.794 6.748 6.771 45,785 -0.06(-0.91%)
Apr 17, 2012 6.740 6.870 6.725 6.833 16,033 +0.10(+1.50%)
Apr 16, 2012 6.724 6.778 6.686 6.732 36,276 +0.02(+0.34%)
Apr 13, 2012 6.748 6.809 6.694 6.709 44,746 -0.11(-1.59%)
Apr 12, 2012 6.825 6.855 6.795 6.818 26,090 -0.01(-0.22%)
Apr 11, 2012 6.740 6.855 6.740 6.832 36,885 +0.13(+1.95%)
Apr 10, 2012 6.732 6.755 6.678 6.701 21,885 -0.08(-1.14%)
Apr 09, 2012 6.724 6.840 6.724 6.778 26,551 -0.07(-1.01%)
Apr 05, 2012 6.778 6.880 6.778 6.848 33,263 +0.03(+0.45%)
Apr 04, 2012 6.848 6.848 6.771 6.817 25,700 -0.17(-2.43%)
Apr 03, 2012 7.040 7.048 6.932 6.986 36,481 -0.06(-0.79%)
Apr 02, 2012 6.994 7.048 6.971 7.042 22,993 +0.03(+0.46%)
Mar 30, 2012 7.033 7.040 7.002 7.009 20,668 -0.05(-0.65%)
Mar 29, 2012 7.009 7.056 6.974 7.056 36,424 -0.02(-0.33%)
Mar 28, 2012 7.225 7.225 7.048 7.079 57,393 -0.15(-2.13%)
Mar 27, 2012 7.233 7.271 7.233 7.233 35,464 +0.02(+0.21%)
Mar 26, 2012 7.171 7.264 7.171 7.217 16,090 +0.00(+0.00%)
Mar 23, 2012 7.125 7.225 7.125 7.217 20,661 +0.08(+1.08%)
Mar 22, 2012 7.117 7.148 7.094 7.140 41,128 -0.05(-0.64%)
Mar 21, 2012 7.210 7.279 7.125 7.187 35,218 -0.09(-1.27%)
Mar 20, 2012 7.210 7.279 7.125 7.279 32,941 -0.02(-0.21%)
Mar 19, 2012 7.302 7.356 7.264 7.294 47,718 +0.00(+0.00%)
Mar 16, 2012 7.325 7.348 7.294 7.294 5,468 +0.04(+0.53%)
Mar 15, 2012 7.203 7.290 7.203 7.256 26,068 +0.04(+0.58%)
Mar 14, 2012 7.271 7.271 7.179 7.214 30,905 -0.07(-0.99%)
Mar 13, 2012 7.232 7.287 7.225 7.287 14,918 +0.16(+2.22%)
Mar 12, 2012 7.217 7.217 7.103 7.129 10,665 -0.12(-1.64%)
Mar 09, 2012 7.210 7.264 7.210 7.247 6,580 +0.08(+1.17%)
Mar 08, 2012 7.102 7.190 7.102 7.164 7,458 +0.08(+1.20%)
Mar 07, 2012 7.056 7.087 7.050 7.079 9,481 +0.00(+0.03%)
Mar 06, 2012 7.133 7.133 7.040 7.077 18,807 -0.22(-3.08%)
Mar 05, 2012 7.348 7.348 7.248 7.302 25,671 -0.07(-0.90%)
Mar 02, 2012 7.395 7.435 7.357 7.368 8,805 -0.00(-0.04%)
Mar 01, 2012 7.410 7.410 7.334 7.372 7,829 +0.01(+0.18%)
Feb 29, 2012 7.341 7.425 7.341 7.358 34,230 -0.15(-1.99%)
Feb 28, 2012 7.464 7.549 7.449 7.507 7,197 +0.04(+0.58%)
Feb 27, 2012 7.364 7.472 7.348 7.464 28,578 -0.04(-0.51%)
Feb 24, 2012 7.579 7.579 7.488 7.502 28,065 -0.09(-1.16%)
Feb 23, 2012 7.780 7.780 7.541 7.590 14,034 -0.17(-2.15%)
Feb 22, 2012 7.841 7.841 7.749 7.757 11,101 -0.08(-1.07%)
Feb 21, 2012 7.849 7.878 7.811 7.841 9,886 +0.08(+0.98%)
Feb 17, 2012 7.718 7.829 7.705 7.764 7,589 +0.10(+1.25%)
Feb 16, 2012 7.603 7.680 7.603 7.669 10,131 +0.07(+0.94%)
Feb 15, 2012 7.633 7.671 7.541 7.598 18,390 +0.01(+0.16%)
Feb 14, 2012 7.710 7.710 7.586 7.586 42,751 -0.14(-1.87%)
Feb 13, 2012 7.849 7.849 7.719 7.730 16,474 -0.05(-0.63%)
Feb 10, 2012 7.749 7.841 7.749 7.780 6,701 -0.18(-2.32%)
Feb 09, 2012 7.749 8.072 7.726 7.965 39,065 +0.29(+3.71%)
Feb 08, 2012 7.595 7.703 7.579 7.680 16,430 +0.10(+1.32%)
Feb 07, 2012 7.526 7.610 7.510 7.579 15,192 +0.08(+1.13%)
Feb 06, 2012 7.456 7.541 7.426 7.495 16,884 +0.01(+0.13%)
Feb 03, 2012 7.395 7.502 7.395 7.485 17,552 +0.16(+2.18%)
Feb 02, 2012 7.279 7.356 7.279 7.325 9,536 +0.05(+0.63%)
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.