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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 7.079 7.086 7.047 7.055 20,533 -0.05(-0.66%)
Mar 29, 2012 7.055 7.102 7.019 7.102 36,188 -0.02(-0.33%)
Mar 28, 2012 7.272 7.272 7.094 7.125 57,021 -0.16(-2.13%)
Mar 27, 2012 7.280 7.319 7.280 7.280 35,234 +0.02(+0.21%)
Mar 26, 2012 7.218 7.311 7.218 7.265 15,986 +0.00(+0.00%)
Mar 23, 2012 7.172 7.272 7.172 7.265 20,527 +0.08(+1.08%)
Mar 22, 2012 7.164 7.195 7.141 7.187 40,861 -0.05(-0.64%)
Mar 21, 2012 7.257 7.327 7.172 7.234 34,990 -0.09(-1.27%)
Mar 20, 2012 7.257 7.327 7.172 7.327 32,727 -0.02(-0.21%)
Mar 19, 2012 7.350 7.404 7.311 7.342 47,408 +0.00(+0.00%)
Mar 16, 2012 7.373 7.396 7.342 7.342 5,432 +0.04(+0.53%)
Mar 15, 2012 7.250 7.338 7.250 7.303 25,899 +0.04(+0.58%)
Mar 14, 2012 7.319 7.319 7.226 7.261 30,705 -0.07(-0.99%)
Mar 13, 2012 7.280 7.334 7.272 7.334 14,821 +0.16(+2.21%)
Mar 12, 2012 7.265 7.265 7.149 7.175 10,595 -0.12(-1.64%)
Mar 09, 2012 7.257 7.311 7.257 7.295 6,538 +0.08(+1.17%)
Mar 08, 2012 7.148 7.237 7.148 7.210 7,410 +0.09(+1.20%)
Mar 07, 2012 7.102 7.133 7.096 7.125 9,419 +0.00(+0.03%)
Mar 06, 2012 7.179 7.179 7.086 7.123 18,685 -0.23(-3.08%)
Mar 05, 2012 7.396 7.396 7.296 7.350 25,504 -0.07(-0.90%)
Mar 02, 2012 7.443 7.483 7.405 7.417 8,748 -0.00(-0.04%)
Mar 01, 2012 7.458 7.458 7.382 7.420 7,778 +0.01(+0.18%)
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%)
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.