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 (%)
Oct 31, 2012 5.185 5.192 5.145 5.153 12,102 -0.02(-0.43%)
Oct 26, 2012 5.177 5.175 5.175 5.175 8,464 -0.03(-0.48%)
Oct 25, 2012 5.216 5.216 5.177 5.200 4,093 +0.01(+0.20%)
Oct 24, 2012 5.185 5.202 5.185 5.190 4,603 -0.03(-0.65%)
Oct 23, 2012 5.232 5.232 5.193 5.224 9,657 -0.25(-4.49%)
Oct 19, 2012 5.572 5.572 5.422 5.470 42,225 -0.10(-1.73%)
Oct 18, 2012 5.549 5.620 5.549 5.566 12,078 +0.03(+0.60%)
Oct 17, 2012 5.533 5.572 5.517 5.533 3,676 +0.04(+0.74%)
Oct 16, 2012 5.446 5.493 5.446 5.493 4,596 +0.12(+2.19%)
Oct 15, 2012 5.343 5.398 5.343 5.375 7,845 +0.04(+0.67%)
Oct 12, 2012 5.375 5.375 5.319 5.339 2,762 -0.04(-0.75%)
Oct 11, 2012 5.375 5.390 5.343 5.379 17,199 +0.11(+2.02%)
Oct 10, 2012 5.335 5.335 5.272 5.273 3,423 -0.03(-0.57%)
Oct 09, 2012 5.359 5.359 5.281 5.303 7,455 -0.11(-2.05%)
Oct 08, 2012 5.454 5.454 5.398 5.414 12,687 -0.02(-0.41%)
Oct 05, 2012 5.485 5.485 5.412 5.436 11,927 +0.01(+0.26%)
Oct 04, 2012 5.382 5.438 5.382 5.422 3,671 +0.01(+0.15%)
Oct 03, 2012 5.438 5.439 5.390 5.414 2,044 -0.04(-0.73%)
Oct 02, 2012 5.517 5.517 5.454 5.454 8,089 -0.02(-0.29%)
Oct 01, 2012 5.462 5.501 5.462 5.470 11,888 +0.05(+0.88%)
Sep 28, 2012 5.430 5.454 5.422 5.422 7,744 -0.09(-1.72%)
Sep 27, 2012 5.485 5.525 5.431 5.517 77,453 +0.16(+2.94%)
Sep 26, 2012 5.406 5.406 5.336 5.360 6,646 -0.10(-1.87%)
Sep 25, 2012 5.509 5.549 5.462 5.462 14,956 -0.05(-0.86%)
Sep 24, 2012 5.501 5.517 5.462 5.509 32,483 +0.02(+0.43%)
Sep 21, 2012 5.557 5.557 5.485 5.485 20,727 +0.03(+0.47%)
Sep 20, 2012 5.517 5.517 5.454 5.460 57,019 -0.14(-2.44%)
Sep 19, 2012 5.541 5.604 5.533 5.596 8,314 +0.09(+1.58%)
Sep 18, 2012 5.525 5.541 5.462 5.509 12,061 +0.03(+0.58%)
Sep 17, 2012 5.533 5.533 5.477 5.478 8,372 -0.06(-1.00%)
Sep 14, 2012 5.462 5.570 5.462 5.533 24,125 +0.12(+2.15%)
Sep 13, 2012 5.343 5.430 5.327 5.417 15,918 +0.11(+1.98%)
Sep 12, 2012 5.462 5.462 5.287 5.311 29,979 -0.17(-3.03%)
Sep 11, 2012 5.430 5.501 5.430 5.477 48,588 +0.05(+0.84%)
Sep 10, 2012 5.398 5.480 5.398 5.432 18,398 +0.03(+0.61%)
Sep 07, 2012 5.382 5.422 5.375 5.399 5,469 +0.08(+1.50%)
Sep 06, 2012 5.295 5.351 5.272 5.319 40,323 +0.07(+1.36%)
Sep 05, 2012 5.280 5.287 5.248 5.248 5,231 -0.05(-0.90%)
Sep 04, 2012 5.311 5.311 5.238 5.295 14,397 -0.02(-0.45%)
Aug 31, 2012 5.287 5.335 5.257 5.319 7,875 +0.07(+1.36%)
Aug 30, 2012 5.359 5.359 5.224 5.248 10,060 -0.17(-3.19%)
Aug 29, 2012 5.477 5.477 5.398 5.421 11,291 -0.03(-0.46%)
Aug 27, 2012 5.493 5.501 5.446 5.446 6,748 -0.09(-1.71%)
Aug 24, 2012 5.541 5.541 5.494 5.541 15,256 +0.03(+0.48%)
Aug 23, 2012 5.509 5.525 5.489 5.514 7,372 -0.05(-0.83%)
Aug 22, 2012 5.525 5.560 5.494 5.560 9,267 -0.01(-0.14%)
Aug 21, 2012 5.549 5.623 5.549 5.568 11,830 +0.07(+1.21%)
Aug 20, 2012 5.438 5.533 5.438 5.502 4,314 +0.04(+0.65%)
Aug 17, 2012 5.475 5.477 5.462 5.467 3,524 +0.01(+0.24%)
Aug 16, 2012 5.383 5.462 5.383 5.454 12,660 +0.15(+2.84%)
Aug 15, 2012 5.335 5.335 5.288 5.303 4,765 -0.05(-0.89%)
Aug 14, 2012 5.375 5.375 5.330 5.351 9,006 +0.02(+0.45%)
Aug 13, 2012 5.390 5.398 5.303 5.327 11,281 -0.04(-0.82%)
Aug 10, 2012 5.351 5.374 5.343 5.371 100,908 -0.03(-0.50%)
Aug 09, 2012 5.367 5.426 5.367 5.398 9,212 +0.00(+0.01%)
Aug 08, 2012 5.541 5.541 5.375 5.398 11,307 +0.03(+0.58%)
Aug 07, 2012 5.335 5.398 5.335 5.367 13,087 +0.13(+2.42%)
Aug 06, 2012 5.161 5.240 5.161 5.240 8,110 +0.14(+2.80%)
Aug 03, 2012 5.090 5.114 5.074 5.098 3,865 +0.13(+2.71%)
Aug 02, 2012 4.987 5.010 4.955 4.963 10,144 -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.