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 )

14.78 +0.25 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Sep 28, 2012 5.395 5.418 5.387 5.387 7,794 -0.09(-1.72%)
Sep 27, 2012 5.450 5.489 5.396 5.481 77,959 +0.16(+2.94%)
Sep 26, 2012 5.371 5.371 5.301 5.325 6,689 -0.10(-1.87%)
Sep 25, 2012 5.473 5.513 5.426 5.426 15,054 -0.05(-0.86%)
Sep 24, 2012 5.466 5.481 5.426 5.473 32,695 +0.02(+0.43%)
Sep 21, 2012 5.521 5.521 5.450 5.450 20,863 +0.03(+0.47%)
Sep 20, 2012 5.481 5.481 5.418 5.424 57,391 -0.14(-2.44%)
Sep 19, 2012 5.505 5.568 5.497 5.560 8,368 +0.09(+1.58%)
Sep 18, 2012 5.489 5.505 5.426 5.473 12,140 +0.03(+0.58%)
Sep 17, 2012 5.497 5.497 5.442 5.442 8,426 -0.05(-1.00%)
Sep 14, 2012 5.426 5.534 5.426 5.497 24,282 +0.12(+2.15%)
Sep 13, 2012 5.308 5.395 5.293 5.381 16,022 +0.10(+1.98%)
Sep 12, 2012 5.426 5.426 5.253 5.277 30,175 -0.17(-3.03%)
Sep 11, 2012 5.395 5.466 5.395 5.442 48,905 +0.05(+0.84%)
Sep 10, 2012 5.363 5.444 5.363 5.397 18,518 +0.03(+0.61%)
Sep 07, 2012 5.348 5.387 5.340 5.364 5,504 +0.08(+1.50%)
Sep 06, 2012 5.261 5.316 5.237 5.285 40,587 +0.07(+1.36%)
Sep 05, 2012 5.245 5.253 5.214 5.214 5,265 -0.05(-0.90%)
Sep 04, 2012 5.277 5.277 5.204 5.261 14,491 -0.02(-0.45%)
Aug 31, 2012 5.253 5.300 5.223 5.285 7,927 +0.07(+1.36%)
Aug 30, 2012 5.324 5.324 5.190 5.214 10,125 -0.17(-3.19%)
Aug 29, 2012 5.442 5.442 5.363 5.386 11,365 -0.02(-0.46%)
Aug 27, 2012 5.458 5.466 5.410 5.410 6,792 -0.09(-1.71%)
Aug 24, 2012 5.505 5.505 5.458 5.505 15,355 +0.03(+0.48%)
Aug 23, 2012 5.473 5.489 5.454 5.478 7,421 -0.05(-0.83%)
Aug 22, 2012 5.489 5.524 5.458 5.524 9,328 -0.01(-0.14%)
Aug 21, 2012 5.513 5.587 5.513 5.532 11,907 +0.07(+1.21%)
Aug 20, 2012 5.403 5.497 5.403 5.466 4,342 +0.04(+0.65%)
Aug 17, 2012 5.439 5.442 5.426 5.431 3,547 +0.01(+0.24%)
Aug 16, 2012 5.348 5.426 5.348 5.418 12,742 +0.15(+2.84%)
Aug 15, 2012 5.300 5.300 5.253 5.269 4,796 -0.05(-0.89%)
Aug 14, 2012 5.340 5.340 5.296 5.316 9,065 +0.02(+0.45%)
Aug 13, 2012 5.355 5.363 5.269 5.293 11,355 -0.04(-0.82%)
Aug 10, 2012 5.316 5.340 5.308 5.336 101,566 -0.03(-0.50%)
Aug 09, 2012 5.332 5.391 5.332 5.363 9,272 +0.00(+0.01%)
Aug 08, 2012 5.505 5.505 5.340 5.363 11,380 +0.03(+0.58%)
Aug 07, 2012 5.300 5.363 5.300 5.332 13,172 +0.13(+2.42%)
Aug 06, 2012 5.127 5.206 5.127 5.206 8,163 +0.14(+2.80%)
Aug 03, 2012 5.057 5.081 5.041 5.064 3,891 +0.13(+2.71%)
Aug 02, 2012 4.954 4.978 4.923 4.931 10,210 -0.02(-0.41%)
Aug 01, 2012 5.009 5.009 4.939 4.951 7,613 -0.01(-0.29%)
Jul 31, 2012 4.970 5.014 4.962 4.965 7,051 +0.07(+1.35%)
Jul 30, 2012 4.907 4.984 4.899 4.899 5,916 -0.12(-2.41%)
Jul 27, 2012 4.947 5.041 4.947 5.020 7,602 +0.08(+1.65%)
Jul 26, 2012 4.915 4.954 4.899 4.939 6,436 +0.09(+1.78%)
Jul 25, 2012 4.899 4.899 4.821 4.852 7,761 -0.03(-0.69%)
Jul 24, 2012 4.947 4.947 4.876 4.886 6,096 -0.08(-1.69%)
Jul 23, 2012 5.025 5.025 4.970 4.970 5,606 -0.19(-3.66%)
Jul 20, 2012 5.222 5.222 5.143 5.159 10,595 -0.11(-2.09%)
Jul 19, 2012 5.300 5.300 5.269 5.269 3,524 -0.02(-0.33%)
Jul 18, 2012 5.324 5.340 5.277 5.286 24,573 -0.08(-1.58%)
Jul 17, 2012 5.426 5.426 5.348 5.371 10,335 -0.03(-0.46%)
Jul 16, 2012 5.426 5.434 5.348 5.396 8,985 -0.04(-0.75%)
Jul 13, 2012 5.466 5.466 5.426 5.437 10,912 -0.03(-0.52%)
Jul 12, 2012 5.418 5.473 5.395 5.466 13,294 -0.01(-0.14%)
Jul 11, 2012 5.442 5.494 5.442 5.473 6,071 +0.02(+0.43%)
Jul 10, 2012 5.505 5.520 5.426 5.450 12,868 -0.06(-1.14%)
Jul 09, 2012 5.536 5.536 5.513 5.513 8,940 -0.08(-1.41%)
Jul 06, 2012 5.654 5.654 5.591 5.591 5,673 -0.07(-1.18%)
Jul 05, 2012 5.678 5.709 5.658 5.658 1,761 -0.13(-2.24%)
Jul 03, 2012 5.725 5.788 5.694 5.788 14,103 +0.10(+1.69%)
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.