Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.715 5.755 5.708 5.715 8,559 +0.18(+3.29%)
Jun 28, 2012 5.557 5.557 5.501 5.533 8,450 -0.05(-0.85%)
Jun 27, 2012 5.565 5.580 5.508 5.580 9,461 +0.09(+1.58%)
Jun 26, 2012 5.533 5.533 5.478 5.493 7,510 -0.03(-0.63%)
Jun 25, 2012 5.549 5.572 5.509 5.528 7,004 -0.11(-1.91%)
Jun 22, 2012 5.660 5.660 5.596 5.636 2,324 +0.02(+0.29%)
Jun 21, 2012 5.715 5.723 5.604 5.620 25,086 -0.12(-2.08%)
Jun 20, 2012 5.778 5.778 5.723 5.739 8,670 +0.02(+0.37%)
Jun 19, 2012 5.574 5.748 5.574 5.718 18,454 +0.10(+1.73%)
Jun 18, 2012 5.628 5.706 5.590 5.621 13,697 +0.00(+0.00%)
Jun 15, 2012 5.582 5.621 5.582 5.621 8,074 +0.13(+2.40%)
Jun 14, 2012 5.435 5.497 5.427 5.489 18,330 -0.00(-0.03%)
Jun 13, 2012 5.559 5.559 5.488 5.491 5,109 -0.02(-0.45%)
Jun 12, 2012 5.481 5.535 5.435 5.515 18,957 +0.14(+2.66%)
Jun 11, 2012 5.520 5.520 5.373 5.373 12,906 -0.12(-2.12%)
Jun 08, 2012 5.427 5.501 5.419 5.489 9,478 +0.01(+0.18%)
Jun 07, 2012 5.613 5.613 5.473 5.479 26,866 +0.01(+0.10%)
Jun 06, 2012 5.435 5.481 5.435 5.473 15,953 +0.11(+2.02%)
Jun 05, 2012 5.349 5.396 5.334 5.365 7,192 +0.07(+1.23%)
Jun 04, 2012 5.373 5.373 5.278 5.300 13,845 -0.02(-0.35%)
Jun 01, 2012 5.342 5.377 5.318 5.318 36,339 -0.15(-2.70%)
May 31, 2012 5.497 5.497 5.458 5.466 6,900 -0.05(-0.98%)
May 30, 2012 5.574 5.574 5.494 5.520 7,572 -0.04(-0.70%)
May 29, 2012 5.566 5.613 5.559 5.559 10,027 +0.10(+1.85%)
May 25, 2012 5.481 5.567 5.404 5.458 13,229 -0.06(-1.12%)
May 24, 2012 5.597 5.597 5.466 5.520 4,619 -0.03(-0.48%)
May 23, 2012 5.473 5.546 5.404 5.546 17,134 -0.01(-0.22%)
May 22, 2012 5.582 5.622 5.535 5.559 79,221 +0.03(+0.56%)
May 21, 2012 5.559 5.564 5.489 5.528 3,193 +0.02(+0.31%)
May 18, 2012 5.644 5.644 5.497 5.511 26,211 -0.13(-2.27%)
May 17, 2012 5.760 5.785 5.638 5.638 7,481 -0.13(-2.18%)
May 16, 2012 5.985 5.985 5.764 5.764 15,635 -0.13(-2.17%)
May 15, 2012 6.016 6.016 5.877 5.892 15,447 -0.17(-2.81%)
May 14, 2012 6.086 6.156 6.024 6.063 19,121 -0.14(-2.25%)
May 11, 2012 6.210 6.233 6.202 6.202 38,481 -0.07(-1.11%)
May 10, 2012 6.334 6.334 6.272 6.272 6,610 +0.04(+0.65%)
May 09, 2012 6.140 6.280 6.090 6.232 21,326 -0.08(-1.20%)
May 08, 2012 6.318 6.318 6.241 6.307 17,391 -0.05(-0.71%)
May 07, 2012 6.396 6.396 6.295 6.353 18,694 -0.05(-0.80%)
May 04, 2012 6.396 6.458 6.365 6.404 65,336 -0.02(-0.36%)
May 03, 2012 6.566 6.566 6.408 6.427 26,986 -0.16(-2.47%)
May 02, 2012 6.598 6.613 6.535 6.590 22,784 -0.11(-1.62%)
May 01, 2012 6.559 6.706 6.559 6.698 11,722 +0.09(+1.31%)
Apr 30, 2012 6.590 6.640 6.559 6.611 7,107 -0.04(-0.61%)
Apr 27, 2012 6.660 6.660 6.598 6.652 8,982 +0.07(+1.05%)
Apr 26, 2012 6.559 6.621 6.551 6.583 22,429 -0.05(-0.69%)
Apr 25, 2012 6.613 6.629 6.605 6.629 9,618 +0.07(+1.09%)
Apr 24, 2012 6.520 6.590 6.520 6.557 11,602 +0.01(+0.09%)
Apr 23, 2012 6.598 6.613 6.497 6.551 24,996 -0.22(-3.22%)
Apr 20, 2012 6.784 6.822 6.760 6.769 8,384 +0.03(+0.38%)
Apr 19, 2012 6.785 6.799 6.715 6.743 2,210 -0.07(-1.05%)
Apr 18, 2012 6.815 6.838 6.791 6.815 45,490 -0.06(-0.91%)
Apr 17, 2012 6.784 6.915 6.769 6.877 15,930 +0.10(+1.50%)
Apr 16, 2012 6.768 6.822 6.729 6.776 36,043 +0.02(+0.34%)
Apr 13, 2012 6.791 6.853 6.737 6.753 44,458 -0.11(-1.59%)
Apr 12, 2012 6.869 6.900 6.839 6.862 25,922 -0.01(-0.22%)
Apr 11, 2012 6.784 6.900 6.784 6.877 36,648 +0.13(+1.95%)
Apr 10, 2012 6.776 6.798 6.722 6.745 21,744 -0.08(-1.14%)
Apr 09, 2012 6.768 6.884 6.768 6.822 26,380 -0.07(-1.01%)
Apr 05, 2012 6.822 6.925 6.822 6.892 33,049 +0.03(+0.45%)
Apr 04, 2012 6.892 6.892 6.815 6.861 25,534 -0.17(-2.43%)
Apr 03, 2012 7.086 7.094 6.977 7.032 36,246 -0.06(-0.79%)
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.