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 )

14.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Nov 30, 2012 5.246 5.262 5.222 5.230 17,374 +0.01(+0.12%)
Nov 29, 2012 5.214 5.254 5.199 5.224 8,385 +0.05(+0.94%)
Nov 28, 2012 5.081 5.175 5.073 5.175 21,769 +0.02(+0.46%)
Nov 27, 2012 5.167 5.167 5.151 5.151 4,947 -0.06(-1.21%)
Nov 26, 2012 5.222 5.232 5.183 5.215 49,073 +0.09(+1.77%)
Nov 23, 2012 5.088 5.128 5.088 5.124 7,008 +0.07(+1.48%)
Nov 21, 2012 5.002 5.049 5.002 5.049 10,057 +0.06(+1.10%)
Nov 20, 2012 5.057 5.057 4.947 4.994 105,312 -0.06(-1.24%)
Nov 19, 2012 5.057 5.119 5.057 5.057 25,624 +0.07(+1.36%)
Nov 16, 2012 4.978 4.994 4.939 4.989 10,774 +0.08(+1.68%)
Nov 15, 2012 4.931 4.986 4.884 4.907 10,048 +0.02(+0.49%)
Nov 14, 2012 4.955 4.955 4.876 4.883 11,075 -0.07(-1.44%)
Nov 13, 2012 4.939 4.978 4.915 4.955 2,926 -0.01(-0.16%)
Nov 12, 2012 4.994 4.994 4.947 4.963 10,482 -0.03(-0.63%)
Nov 09, 2012 4.986 5.065 4.976 4.994 12,371 -0.06(-1.09%)
Nov 08, 2012 5.112 5.112 5.041 5.049 15,573 -0.06(-1.23%)
Nov 07, 2012 5.159 5.167 5.088 5.112 27,245 -0.06(-1.07%)
Nov 06, 2012 5.112 5.183 5.112 5.167 24,663 +0.11(+2.18%)
Nov 05, 2012 5.057 5.057 5.018 5.057 7,744 -0.03(-0.65%)
Nov 02, 2012 5.120 5.136 5.065 5.090 7,328 -0.07(-1.34%)
Nov 01, 2012 5.120 5.159 5.120 5.159 7,349 +0.04(+0.77%)
Oct 31, 2012 5.151 5.158 5.112 5.120 12,180 -0.02(-0.43%)
Oct 26, 2012 5.144 5.142 5.142 5.142 8,519 -0.02(-0.48%)
Oct 25, 2012 5.183 5.183 5.144 5.167 4,119 +0.01(+0.20%)
Oct 24, 2012 5.152 5.168 5.151 5.157 4,633 -0.03(-0.65%)
Oct 23, 2012 5.199 5.199 5.159 5.191 9,719 -0.24(-4.49%)
Oct 19, 2012 5.537 5.537 5.387 5.435 42,497 -0.10(-1.73%)
Oct 18, 2012 5.513 5.584 5.513 5.530 12,156 +0.03(+0.60%)
Oct 17, 2012 5.497 5.537 5.482 5.497 3,700 +0.04(+0.73%)
Oct 16, 2012 5.411 5.458 5.411 5.457 4,625 +0.12(+2.19%)
Oct 15, 2012 5.309 5.364 5.309 5.340 7,895 +0.04(+0.67%)
Oct 12, 2012 5.340 5.340 5.285 5.305 2,780 -0.04(-0.75%)
Oct 11, 2012 5.340 5.356 5.309 5.345 17,310 +0.11(+2.02%)
Oct 10, 2012 5.301 5.301 5.238 5.239 3,445 -0.03(-0.57%)
Oct 09, 2012 5.324 5.324 5.247 5.269 7,503 -0.11(-2.05%)
Oct 08, 2012 5.419 5.419 5.364 5.380 12,769 -0.02(-0.41%)
Oct 05, 2012 5.450 5.450 5.378 5.402 12,004 +0.01(+0.26%)
Oct 04, 2012 5.348 5.403 5.348 5.387 3,694 +0.01(+0.15%)
Oct 03, 2012 5.403 5.404 5.356 5.379 2,057 -0.04(-0.73%)
Oct 02, 2012 5.482 5.482 5.419 5.419 8,141 -0.02(-0.29%)
Oct 01, 2012 5.427 5.466 5.427 5.435 11,964 +0.05(+0.88%)
Sep 28, 2012 5.395 5.419 5.387 5.387 7,794 -0.09(-1.72%)
Sep 27, 2012 5.450 5.490 5.396 5.482 77,952 +0.16(+2.94%)
Sep 26, 2012 5.372 5.372 5.302 5.325 6,689 -0.10(-1.87%)
Sep 25, 2012 5.474 5.513 5.427 5.427 15,053 -0.05(-0.86%)
Sep 24, 2012 5.466 5.482 5.427 5.474 32,692 +0.02(+0.43%)
Sep 21, 2012 5.521 5.521 5.450 5.450 20,861 +0.03(+0.47%)
Sep 20, 2012 5.482 5.482 5.419 5.425 57,386 -0.14(-2.44%)
Sep 19, 2012 5.505 5.568 5.497 5.560 8,367 +0.09(+1.58%)
Sep 18, 2012 5.490 5.505 5.427 5.474 12,138 +0.03(+0.58%)
Sep 17, 2012 5.497 5.497 5.442 5.442 8,426 -0.05(-1.00%)
Sep 14, 2012 5.427 5.535 5.427 5.497 24,280 +0.12(+2.15%)
Sep 13, 2012 5.309 5.395 5.293 5.382 16,020 +0.10(+1.98%)
Sep 12, 2012 5.427 5.427 5.254 5.277 30,172 -0.17(-3.03%)
Sep 11, 2012 5.395 5.466 5.395 5.442 48,901 +0.05(+0.84%)
Sep 10, 2012 5.364 5.445 5.364 5.397 18,516 +0.03(+0.61%)
Sep 07, 2012 5.348 5.387 5.340 5.365 5,504 +0.08(+1.50%)
Sep 06, 2012 5.262 5.317 5.238 5.285 40,583 +0.07(+1.36%)
Sep 05, 2012 5.246 5.254 5.214 5.214 5,265 -0.05(-0.90%)
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.