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 (%)
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%)
Apr 02, 2012 7.039 7.094 7.016 7.087 22,845 +0.03(+0.46%)
Mar 30, 2012 7.078 7.086 7.047 7.055 20,534 -0.05(-0.66%)
Mar 29, 2012 7.055 7.101 7.019 7.101 36,190 -0.02(-0.33%)
Mar 28, 2012 7.272 7.272 7.094 7.125 57,024 -0.16(-2.13%)
Mar 27, 2012 7.280 7.319 7.280 7.280 35,235 +0.02(+0.21%)
Mar 26, 2012 7.218 7.311 7.218 7.264 15,986 +0.00(+0.00%)
Mar 23, 2012 7.171 7.271 7.171 7.264 20,528 +0.08(+1.08%)
Mar 22, 2012 7.163 7.194 7.140 7.187 40,863 -0.05(-0.64%)
Mar 21, 2012 7.256 7.326 7.171 7.233 34,991 -0.09(-1.27%)
Mar 20, 2012 7.256 7.326 7.171 7.326 32,729 -0.02(-0.21%)
Mar 19, 2012 7.350 7.404 7.311 7.342 47,410 +0.00(+0.00%)
Mar 16, 2012 7.373 7.396 7.342 7.342 5,432 +0.04(+0.53%)
Mar 15, 2012 7.249 7.338 7.249 7.303 25,900 +0.04(+0.58%)
Mar 14, 2012 7.319 7.319 7.225 7.261 30,706 -0.07(-0.99%)
Mar 13, 2012 7.279 7.334 7.272 7.334 14,822 +0.16(+2.22%)
Mar 12, 2012 7.264 7.264 7.149 7.175 10,596 -0.12(-1.64%)
Mar 09, 2012 7.256 7.311 7.256 7.294 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 7.101 7.132 7.095 7.125 9,420 +0.00(+0.03%)
Mar 06, 2012 7.179 7.179 7.086 7.123 18,686 -0.23(-3.08%)
Mar 05, 2012 7.396 7.396 7.295 7.349 25,506 -0.07(-0.90%)
Mar 02, 2012 7.443 7.483 7.405 7.416 8,749 -0.00(-0.04%)
Mar 01, 2012 7.458 7.458 7.381 7.419 7,779 +0.01(+0.18%)
Feb 29, 2012 7.388 7.474 7.388 7.406 34,010 -0.15(-1.99%)
Feb 28, 2012 7.512 7.598 7.497 7.556 7,151 +0.04(+0.58%)
Feb 27, 2012 7.412 7.520 7.396 7.512 28,394 -0.04(-0.51%)
Feb 24, 2012 7.629 7.629 7.536 7.551 27,884 -0.09(-1.16%)
Feb 23, 2012 7.830 7.830 7.590 7.639 13,943 -0.17(-2.15%)
Feb 22, 2012 7.892 7.892 7.799 7.807 11,029 -0.08(-1.07%)
Feb 21, 2012 7.900 7.929 7.861 7.892 9,822 +0.08(+0.98%)
Feb 17, 2012 7.768 7.880 7.755 7.815 7,540 +0.10(+1.25%)
Feb 16, 2012 7.652 7.729 7.652 7.719 10,066 +0.07(+0.94%)
Feb 15, 2012 7.683 7.721 7.590 7.647 18,272 +0.01(+0.16%)
Feb 14, 2012 7.760 7.760 7.635 7.635 42,475 -0.15(-1.87%)
Feb 13, 2012 7.900 7.900 7.769 7.781 16,368 -0.05(-0.63%)
Feb 10, 2012 7.799 7.892 7.799 7.830 6,658 -0.19(-2.32%)
Feb 09, 2012 7.799 8.124 7.776 8.016 38,813 +0.29(+3.71%)
Feb 08, 2012 7.644 7.753 7.629 7.729 16,324 +0.10(+1.32%)
Feb 07, 2012 7.574 7.660 7.559 7.629 15,094 +0.09(+1.13%)
Feb 06, 2012 7.505 7.590 7.474 7.543 16,776 +0.01(+0.13%)
Feb 03, 2012 7.443 7.551 7.443 7.533 17,439 +0.16(+2.18%)
Feb 02, 2012 7.326 7.403 7.326 7.373 9,475 +0.05(+0.63%)
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.