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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Nov 30, 2011 6.813 6.993 6.806 6.993 25,431 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.559 15,714 +0.00(+0.00%)
Nov 28, 2011 6.559 6.626 6.525 6.559 51,750 +0.13(+2.10%)
Nov 25, 2011 6.349 6.484 6.349 6.424 52,488 -0.01(-0.23%)
Nov 23, 2011 6.521 6.521 6.409 6.439 23,836 -0.13(-1.94%)
Nov 22, 2011 6.514 6.611 6.484 6.566 18,206 -0.01(-0.11%)
Nov 21, 2011 6.649 6.656 6.499 6.574 47,065 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.723 6.746 22,106 +0.01(+0.11%)
Nov 17, 2011 6.821 6.886 6.728 6.738 21,560 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.828 31,633 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,853 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.971 7.001 8,661 -0.18(-2.51%)
Nov 11, 2011 7.053 7.196 7.046 7.181 10,771 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.918 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.903 6.927 33,810 -0.34(-4.73%)
Nov 08, 2011 7.301 7.301 7.151 7.271 19,122 -0.05(-0.75%)
Nov 07, 2011 7.256 7.368 7.218 7.325 8,835 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.137 7.233 16,585 -0.03(-0.41%)
Nov 03, 2011 7.241 7.263 7.083 7.263 19,200 +0.09(+1.25%)
Nov 02, 2011 7.121 7.226 7.106 7.173 13,814 +0.13(+1.92%)
Nov 01, 2011 7.166 7.166 7.023 7.038 33,453 -0.31(-4.18%)
Oct 31, 2011 7.554 7.554 7.346 7.346 32,084 -0.51(-6.49%)
Oct 28, 2011 7.758 7.915 7.758 7.855 15,585 -0.02(-0.29%)
Oct 27, 2011 7.585 7.995 7.585 7.878 45,436 +0.57(+7.76%)
Oct 26, 2011 7.203 7.391 7.203 7.310 14,804 +0.12(+1.72%)
Oct 25, 2011 7.376 7.412 7.187 7.187 214,084 -0.24(-3.25%)
Oct 24, 2011 7.319 7.488 7.319 7.428 9,486 +0.20(+2.80%)
Oct 21, 2011 7.271 7.338 7.143 7.226 54,595 +0.07(+1.05%)
Oct 20, 2011 7.008 7.151 6.956 7.151 31,784 +0.08(+1.17%)
Oct 19, 2011 7.241 7.241 7.038 7.068 24,203 -0.28(-3.78%)
Oct 18, 2011 7.068 7.346 6.997 7.346 97,296 +0.25(+3.52%)
Oct 17, 2011 7.376 7.376 7.076 7.096 12,776 -0.29(-3.99%)
Oct 14, 2011 7.413 7.470 7.301 7.391 8,807 +0.08(+1.13%)
Oct 13, 2011 7.233 7.308 7.170 7.308 24,652 +0.05(+0.72%)
Oct 12, 2011 7.218 7.338 7.218 7.256 28,531 +0.18(+2.54%)
Oct 11, 2011 7.083 7.167 7.068 7.076 5,906 -0.12(-1.67%)
Oct 10, 2011 7.173 7.233 7.128 7.196 13,311 +0.22(+3.11%)
Oct 07, 2011 7.248 7.263 6.973 6.978 29,540 -0.31(-4.22%)
Oct 06, 2011 7.068 7.323 7.068 7.286 23,734 +0.35(+5.08%)
Oct 05, 2011 6.694 6.948 6.686 6.933 18,852 +0.20(+3.01%)
Oct 04, 2011 6.386 6.753 6.378 6.731 50,451 +0.18(+2.75%)
Oct 03, 2011 6.918 6.918 6.551 6.551 37,571 -0.40(-5.72%)
Sep 30, 2011 7.076 7.076 6.948 6.948 23,487 -0.29(-4.04%)
Sep 29, 2011 7.286 7.361 7.083 7.241 69,913 +0.07(+0.94%)
Sep 28, 2011 7.413 7.518 7.166 7.173 117,337 -0.23(-3.14%)
Sep 27, 2011 7.615 7.615 7.406 7.406 40,003 +0.12(+1.65%)
Sep 26, 2011 7.256 7.307 7.076 7.286 53,203 +0.04(+0.52%)
Sep 23, 2011 7.053 7.271 7.046 7.248 18,589 +0.13(+1.90%)
Sep 22, 2011 7.166 7.270 7.023 7.113 27,793 -0.31(-4.24%)
Sep 21, 2011 7.743 7.833 7.421 7.428 157,903 -0.32(-4.16%)
Sep 20, 2011 8.043 8.043 7.750 7.750 32,221 -0.36(-4.44%)
Sep 19, 2011 8.140 8.170 7.922 8.110 72,098 -0.22(-2.70%)
Sep 16, 2011 8.582 8.582 8.320 8.335 24,662 -0.20(-2.37%)
Sep 15, 2011 8.684 8.684 8.515 8.537 8,671 -0.03(-0.35%)
Sep 14, 2011 8.447 8.627 8.328 8.567 54,695 +0.15(+1.78%)
Sep 13, 2011 8.305 8.465 8.305 8.417 32,361 +0.10(+1.17%)
Sep 12, 2011 8.073 8.484 8.073 8.320 50,163 -0.12(-1.38%)
Sep 09, 2011 8.717 8.717 8.373 8.437 53,681 -0.44(-4.94%)
Sep 08, 2011 9.047 9.114 8.845 8.875 20,654 -0.26(-2.87%)
Sep 07, 2011 9.010 9.167 9.010 9.137 35,582 +0.24(+2.70%)
Sep 06, 2011 8.942 8.963 8.807 8.897 34,954 -0.37(-3.96%)
Sep 02, 2011 9.459 9.459 9.249 9.264 63,693 -0.42(-4.33%)
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.