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 )

13.10 -0.07 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Feb 29, 2012 7.389 7.474 7.389 7.406 34,008 -0.15(-1.99%)
Feb 28, 2012 7.513 7.598 7.497 7.556 7,150 +0.04(+0.58%)
Feb 27, 2012 7.412 7.520 7.396 7.513 28,392 -0.04(-0.51%)
Feb 24, 2012 7.629 7.629 7.537 7.551 27,883 -0.09(-1.16%)
Feb 23, 2012 7.831 7.831 7.590 7.640 13,942 -0.17(-2.15%)
Feb 22, 2012 7.893 7.893 7.800 7.807 11,029 -0.08(-1.07%)
Feb 21, 2012 7.900 7.930 7.862 7.892 9,821 +0.08(+0.98%)
Feb 17, 2012 7.769 7.880 7.755 7.815 7,540 +0.10(+1.25%)
Feb 16, 2012 7.652 7.730 7.652 7.719 10,065 +0.07(+0.94%)
Feb 15, 2012 7.683 7.721 7.590 7.647 18,271 +0.01(+0.16%)
Feb 14, 2012 7.761 7.761 7.635 7.635 42,473 -0.15(-1.87%)
Feb 13, 2012 7.900 7.900 7.769 7.781 16,367 -0.05(-0.63%)
Feb 10, 2012 7.800 7.893 7.800 7.831 6,658 -0.19(-2.32%)
Feb 09, 2012 7.800 8.124 7.776 8.017 38,811 +0.29(+3.71%)
Feb 08, 2012 7.644 7.753 7.629 7.730 16,323 +0.10(+1.32%)
Feb 07, 2012 7.575 7.660 7.559 7.629 15,093 +0.09(+1.13%)
Feb 06, 2012 7.505 7.590 7.474 7.544 16,775 +0.01(+0.13%)
Feb 03, 2012 7.443 7.551 7.443 7.534 17,438 +0.16(+2.18%)
Feb 02, 2012 7.327 7.404 7.327 7.373 9,475 +0.05(+0.63%)
Feb 01, 2012 7.265 7.357 7.265 7.327 11,173 +0.13(+1.83%)
Jan 31, 2012 7.311 7.311 7.179 7.195 9,124 -0.08(-1.07%)
Jan 30, 2012 7.296 7.334 7.234 7.272 15,685 -0.15(-2.05%)
Jan 27, 2012 7.280 7.435 7.280 7.424 44,457 +0.23(+3.19%)
Jan 26, 2012 7.296 7.296 7.188 7.195 8,047 -0.02(-0.30%)
Jan 25, 2012 7.047 7.218 7.047 7.217 39,126 +0.11(+1.62%)
Jan 24, 2012 7.148 7.148 7.050 7.102 23,563 -0.06(-0.89%)
Jan 23, 2012 7.241 7.280 7.133 7.165 34,916 -0.02(-0.30%)
Jan 20, 2012 7.195 7.202 7.140 7.187 12,484 -0.03(-0.43%)
Jan 19, 2012 7.350 7.357 7.181 7.218 10,860 -0.05(-0.75%)
Jan 18, 2012 7.117 7.282 7.117 7.272 9,704 +0.17(+2.41%)
Jan 17, 2012 7.094 7.203 7.079 7.101 18,661 +0.10(+1.43%)
Jan 13, 2012 7.110 7.127 6.978 7.001 10,951 -0.22(-3.01%)
Jan 12, 2012 7.172 7.257 7.094 7.218 21,432 +0.09(+1.20%)
Jan 11, 2012 6.978 7.156 6.975 7.133 23,209 +0.27(+3.98%)
Jan 10, 2012 6.892 6.908 6.839 6.860 9,983 +0.11(+1.70%)
Jan 09, 2012 6.683 6.745 6.683 6.745 5,618 +0.12(+1.87%)
Jan 06, 2012 6.660 6.675 6.621 6.621 6,525 -0.06(-0.88%)
Jan 05, 2012 6.706 6.706 6.652 6.680 10,208 -0.10(-1.53%)
Jan 04, 2012 6.784 6.815 6.730 6.784 84,096 +0.16(+2.46%)
Dec 30, 2011 6.637 6.683 6.590 6.621 176,741 +0.06(+0.95%)
Dec 29, 2011 6.505 6.588 6.505 6.559 92,631 +0.02(+0.24%)
Dec 28, 2011 6.497 6.544 6.443 6.544 403,703 -0.03(-0.47%)
Dec 27, 2011 6.621 6.621 6.568 6.575 37,978 -0.06(-0.93%)
Dec 23, 2011 6.629 6.675 6.598 6.637 33,563 +0.14(+2.15%)
Dec 21, 2011 6.458 6.535 6.435 6.497 108,702 -0.07(-1.06%)
Dec 20, 2011 6.396 6.567 6.396 6.567 70,341 +0.27(+4.31%)
Dec 19, 2011 6.520 6.590 6.295 6.295 41,163 -0.11(-1.75%)
Dec 16, 2011 6.405 6.481 6.368 6.408 61,878 +0.00(+0.04%)
Dec 15, 2011 6.473 6.473 6.390 6.405 24,379 +0.03(+0.47%)
Dec 14, 2011 6.488 6.489 6.375 6.375 32,950 -0.14(-2.09%)
Dec 13, 2011 6.715 6.722 6.488 6.511 42,527 -0.11(-1.60%)
Dec 12, 2011 6.715 6.715 6.571 6.617 34,738 -0.25(-3.63%)
Dec 09, 2011 6.775 6.881 6.775 6.866 37,548 +0.18(+2.71%)
Dec 08, 2011 6.866 6.866 6.677 6.684 18,638 -0.29(-4.11%)
Dec 07, 2011 6.843 6.971 6.843 6.971 31,368 +0.10(+1.39%)
Dec 06, 2011 6.918 6.918 6.835 6.875 24,597 -0.08(-1.16%)
Dec 05, 2011 7.009 7.054 6.918 6.956 16,744 +0.04(+0.59%)
Dec 02, 2011 6.987 7.009 6.907 6.915 27,892 -0.05(-0.69%)
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.