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 )

13.23 -0.30 (-2.22%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
May 31, 2013 7.330 7.346 7.201 7.249 23,659 -0.19(-2.49%)
May 30, 2013 7.451 7.475 7.373 7.435 0 +0.06(+0.87%)
May 29, 2013 7.322 7.398 7.306 7.370 42,449 +0.15(+2.12%)
May 28, 2013 7.322 7.322 7.193 7.217 16,068 -0.05(-0.70%)
May 24, 2013 7.048 7.268 7.048 7.268 0 +0.17(+2.42%)
May 23, 2013 7.040 7.145 6.943 7.096 0 -0.15(-2.11%)
May 22, 2013 7.523 7.538 7.249 7.249 0 -0.33(-4.34%)
May 21, 2013 7.547 7.973 7.523 7.578 0 +0.08(+1.05%)
May 20, 2013 7.386 7.515 7.346 7.499 0 +0.17(+2.31%)
May 17, 2013 7.290 7.345 7.269 7.330 0 +0.03(+0.43%)
May 16, 2013 7.290 7.338 7.282 7.299 11,466 -0.02(-0.32%)
May 15, 2013 7.225 7.354 7.225 7.322 0 +0.21(+3.01%)
May 13, 2013 7.088 7.161 7.088 7.108 0 +0.01(+0.16%)
May 10, 2013 7.085 7.112 7.056 7.096 0 +0.06(+0.80%)
May 09, 2013 7.072 7.087 6.969 7.040 0 -0.06(-0.90%)
May 08, 2013 6.975 7.104 6.975 7.104 0 +0.14(+1.95%)
May 07, 2013 6.992 7.032 6.943 6.967 0 +0.02(+0.31%)
May 06, 2013 6.903 6.992 6.903 6.946 0 +0.04(+0.63%)
May 03, 2013 6.927 6.935 6.895 6.903 0 +0.04(+0.59%)
May 02, 2013 6.887 6.943 6.822 6.863 0 +0.00(+0.00%)
May 01, 2013 6.927 6.927 6.825 6.863 0 +0.02(+0.23%)
Apr 30, 2013 6.774 6.847 6.774 6.847 0 +0.06(+0.83%)
Apr 29, 2013 6.718 6.798 6.650 6.790 17,912 +0.15(+2.29%)
Apr 26, 2013 6.653 6.677 6.629 6.638 21,507 -0.03(-0.47%)
Apr 25, 2013 6.629 6.694 6.621 6.669 0 +0.03(+0.49%)
Apr 24, 2013 6.565 6.637 6.565 6.637 0 +0.09(+1.33%)
Apr 23, 2013 6.500 6.581 6.500 6.550 12,987 +0.07(+1.02%)
Apr 22, 2013 6.452 6.484 6.427 6.484 41,434 +0.00(+0.00%)
Apr 19, 2013 6.404 6.499 6.387 6.484 51,689 +0.20(+3.21%)
Apr 18, 2013 6.371 6.371 6.275 6.283 27,122 -0.12(-1.90%)
Apr 17, 2013 6.452 6.491 6.387 6.404 23,521 -0.19(-2.92%)
Apr 16, 2013 6.637 6.645 6.549 6.597 19,538 +0.05(+0.74%)
Apr 15, 2013 6.589 6.702 6.549 6.549 49,017 -0.01(-0.12%)
Apr 12, 2013 6.476 6.588 6.476 6.557 41,093 +0.24(+3.83%)
Apr 11, 2013 6.267 6.363 6.267 6.315 24,097 +0.06(+0.98%)
Apr 10, 2013 6.226 6.306 6.226 6.254 9,337 +0.07(+1.09%)
Apr 09, 2013 5.889 6.234 5.888 6.186 31,281 +0.29(+4.92%)
Apr 08, 2013 5.808 5.896 5.800 5.896 15,960 +0.08(+1.39%)
Apr 05, 2013 5.783 5.832 5.735 5.816 34,706 -0.05(-0.82%)
Apr 04, 2013 5.808 5.895 5.791 5.864 23,232 +0.05(+0.83%)
Apr 03, 2013 5.904 5.904 5.816 5.816 24,318 -0.04(-0.69%)
Apr 02, 2013 5.904 5.904 5.840 5.856 23,410 -0.07(-1.22%)
Apr 01, 2013 5.993 5.993 5.888 5.928 11,013 +0.00(+0.00%)
Mar 28, 2013 5.961 5.985 5.912 5.928 22,994 -0.01(-0.14%)
Mar 27, 2013 5.904 5.936 5.881 5.936 18,385 +0.04(+0.60%)
Mar 26, 2013 5.864 5.920 5.864 5.901 22,314 +0.08(+1.33%)
Mar 25, 2013 5.977 5.977 5.783 5.824 57,332 -0.23(-3.86%)
Mar 22, 2013 6.009 6.057 5.977 6.057 8,124 +0.08(+1.35%)
Mar 21, 2013 5.961 6.009 5.944 5.977 8,551 +0.09(+1.47%)
Mar 20, 2013 5.878 5.927 5.873 5.890 7,925 +0.04(+0.72%)
Mar 19, 2013 5.816 5.896 5.816 5.848 61,774 +0.02(+0.28%)
Mar 18, 2013 5.848 5.872 5.783 5.832 19,533 -0.07(-1.25%)
Mar 15, 2013 5.880 5.936 5.880 5.906 19,065 +0.03(+0.44%)
Mar 14, 2013 5.824 5.896 5.824 5.880 4,286 +0.09(+1.53%)
Mar 13, 2013 5.798 5.841 5.791 5.791 10,930 -0.06(-0.96%)
Mar 12, 2013 5.896 5.904 5.848 5.848 42,295 -0.12(-2.02%)
Mar 11, 2013 5.920 5.969 5.920 5.969 10,238 -0.04(-0.59%)
Mar 08, 2013 5.944 6.009 5.936 6.004 40,951 +0.00(+0.05%)
Mar 07, 2013 5.993 6.001 5.936 6.001 13,409 +0.05(+0.89%)
Mar 06, 2013 5.912 5.972 5.912 5.948 19,263 +0.05(+0.87%)
Mar 05, 2013 5.888 5.977 5.888 5.896 22,913 +0.05(+0.83%)
Mar 04, 2013 5.856 5.856 5.824 5.848 7,970 -0.02(-0.41%)
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.