Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.280 5.295 5.256 5.264 17,263 +0.01(+0.12%)
Nov 29, 2012 5.248 5.287 5.232 5.257 8,331 +0.05(+0.94%)
Nov 28, 2012 5.113 5.208 5.105 5.208 21,629 +0.02(+0.46%)
Nov 27, 2012 5.200 5.200 5.185 5.185 4,915 -0.06(-1.21%)
Nov 26, 2012 5.256 5.265 5.216 5.248 48,759 +0.09(+1.77%)
Nov 23, 2012 5.121 5.161 5.121 5.157 6,963 +0.08(+1.48%)
Nov 21, 2012 5.034 5.082 5.034 5.082 9,993 +0.06(+1.10%)
Nov 20, 2012 5.090 5.090 4.979 5.026 104,638 -0.06(-1.24%)
Nov 19, 2012 5.090 5.152 5.090 5.090 25,460 +0.07(+1.36%)
Nov 16, 2012 5.010 5.026 4.971 5.022 10,705 +0.08(+1.68%)
Nov 15, 2012 4.963 5.018 4.915 4.939 9,984 +0.02(+0.49%)
Nov 14, 2012 4.987 4.987 4.908 4.915 11,005 -0.07(-1.44%)
Nov 13, 2012 4.971 5.010 4.947 4.987 2,908 -0.01(-0.16%)
Nov 12, 2012 5.026 5.026 4.979 4.995 10,415 -0.03(-0.63%)
Nov 09, 2012 5.018 5.097 5.008 5.026 12,292 -0.06(-1.09%)
Nov 08, 2012 5.145 5.145 5.074 5.082 15,473 -0.06(-1.23%)
Nov 07, 2012 5.193 5.200 5.121 5.145 27,071 -0.06(-1.07%)
Nov 06, 2012 5.145 5.216 5.145 5.200 24,505 +0.11(+2.18%)
Nov 05, 2012 5.090 5.090 5.050 5.090 7,695 -0.03(-0.65%)
Nov 02, 2012 5.153 5.169 5.098 5.123 7,281 -0.07(-1.34%)
Nov 01, 2012 5.153 5.193 5.153 5.193 7,302 +0.04(+0.77%)
Oct 31, 2012 5.185 5.192 5.145 5.153 12,102 -0.02(-0.43%)
Oct 26, 2012 5.177 5.175 5.175 5.175 8,464 -0.03(-0.48%)
Oct 25, 2012 5.216 5.216 5.177 5.200 4,093 +0.01(+0.20%)
Oct 24, 2012 5.185 5.202 5.185 5.190 4,603 -0.03(-0.65%)
Oct 23, 2012 5.232 5.232 5.193 5.224 9,657 -0.25(-4.49%)
Oct 19, 2012 5.572 5.572 5.422 5.470 42,225 -0.10(-1.73%)
Oct 18, 2012 5.549 5.620 5.549 5.566 12,078 +0.03(+0.60%)
Oct 17, 2012 5.533 5.572 5.517 5.533 3,676 +0.04(+0.74%)
Oct 16, 2012 5.446 5.493 5.446 5.493 4,596 +0.12(+2.19%)
Oct 15, 2012 5.343 5.398 5.343 5.375 7,845 +0.04(+0.67%)
Oct 12, 2012 5.375 5.375 5.319 5.339 2,762 -0.04(-0.75%)
Oct 11, 2012 5.375 5.390 5.343 5.379 17,199 +0.11(+2.02%)
Oct 10, 2012 5.335 5.335 5.272 5.273 3,423 -0.03(-0.57%)
Oct 09, 2012 5.359 5.359 5.281 5.303 7,455 -0.11(-2.05%)
Oct 08, 2012 5.454 5.454 5.398 5.414 12,687 -0.02(-0.41%)
Oct 05, 2012 5.485 5.485 5.412 5.436 11,927 +0.01(+0.26%)
Oct 04, 2012 5.382 5.438 5.382 5.422 3,671 +0.01(+0.15%)
Oct 03, 2012 5.438 5.439 5.390 5.414 2,044 -0.04(-0.73%)
Oct 02, 2012 5.517 5.517 5.454 5.454 8,089 -0.02(-0.29%)
Oct 01, 2012 5.462 5.501 5.462 5.470 11,888 +0.05(+0.88%)
Sep 28, 2012 5.430 5.454 5.422 5.422 7,744 -0.09(-1.72%)
Sep 27, 2012 5.485 5.525 5.431 5.517 77,453 +0.16(+2.94%)
Sep 26, 2012 5.406 5.406 5.336 5.360 6,646 -0.10(-1.87%)
Sep 25, 2012 5.509 5.549 5.462 5.462 14,956 -0.05(-0.86%)
Sep 24, 2012 5.501 5.517 5.462 5.509 32,483 +0.02(+0.43%)
Sep 21, 2012 5.557 5.557 5.485 5.485 20,727 +0.03(+0.47%)
Sep 20, 2012 5.517 5.517 5.454 5.460 57,019 -0.14(-2.44%)
Sep 19, 2012 5.541 5.604 5.533 5.596 8,314 +0.09(+1.58%)
Sep 18, 2012 5.525 5.541 5.462 5.509 12,061 +0.03(+0.58%)
Sep 17, 2012 5.533 5.533 5.477 5.478 8,372 -0.06(-1.00%)
Sep 14, 2012 5.462 5.570 5.462 5.533 24,125 +0.12(+2.15%)
Sep 13, 2012 5.343 5.430 5.327 5.417 15,918 +0.11(+1.98%)
Sep 12, 2012 5.462 5.462 5.287 5.311 29,979 -0.17(-3.03%)
Sep 11, 2012 5.430 5.501 5.430 5.477 48,588 +0.05(+0.84%)
Sep 10, 2012 5.398 5.480 5.398 5.432 18,398 +0.03(+0.61%)
Sep 07, 2012 5.382 5.422 5.375 5.399 5,469 +0.08(+1.50%)
Sep 06, 2012 5.295 5.351 5.272 5.319 40,323 +0.07(+1.36%)
Sep 05, 2012 5.280 5.287 5.248 5.248 5,231 -0.05(-0.90%)
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.