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 (%)
Jul 31, 2012 5.003 5.047 4.995 4.998 7,005 +0.07(+1.35%)
Jul 30, 2012 4.939 5.017 4.931 4.931 5,878 -0.12(-2.41%)
Jul 27, 2012 4.979 5.074 4.979 5.053 7,553 +0.08(+1.65%)
Jul 26, 2012 4.947 4.987 4.931 4.971 6,395 +0.09(+1.78%)
Jul 25, 2012 4.931 4.931 4.852 4.884 7,711 -0.03(-0.69%)
Jul 24, 2012 4.979 4.979 4.908 4.918 6,056 -0.08(-1.69%)
Jul 23, 2012 5.058 5.058 5.003 5.003 5,570 -0.19(-3.66%)
Jul 20, 2012 5.256 5.256 5.177 5.193 10,526 -0.11(-2.09%)
Jul 19, 2012 5.335 5.335 5.303 5.303 3,502 -0.02(-0.33%)
Jul 18, 2012 5.359 5.375 5.311 5.321 24,414 -0.09(-1.58%)
Jul 17, 2012 5.462 5.462 5.382 5.406 10,268 -0.03(-0.46%)
Jul 16, 2012 5.462 5.470 5.382 5.431 8,926 -0.04(-0.75%)
Jul 13, 2012 5.501 5.501 5.462 5.473 10,842 -0.03(-0.52%)
Jul 12, 2012 5.454 5.509 5.430 5.501 13,208 -0.01(-0.14%)
Jul 11, 2012 5.477 5.530 5.477 5.509 6,032 +0.02(+0.43%)
Jul 10, 2012 5.541 5.556 5.462 5.485 12,785 -0.06(-1.14%)
Jul 09, 2012 5.572 5.572 5.549 5.549 8,882 -0.08(-1.41%)
Jul 06, 2012 5.691 5.691 5.628 5.628 5,637 -0.07(-1.18%)
Jul 05, 2012 5.715 5.746 5.695 5.695 1,749 -0.13(-2.24%)
Jul 03, 2012 5.762 5.826 5.731 5.826 14,011 +0.10(+1.69%)
Jul 02, 2012 5.683 5.873 5.683 5.729 2,673 +0.01(+0.25%)
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%)
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.