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 (%)
Dec 31, 2012 5.703 5.754 5.703 5.754 12,253 +0.03(+0.61%)
Dec 28, 2012 5.783 5.799 5.703 5.719 34,532 -0.16(-2.74%)
Dec 27, 2012 5.920 5.920 5.808 5.880 33,650 -0.05(-0.86%)
Dec 26, 2012 5.939 5.955 5.859 5.931 46,187 +0.07(+1.23%)
Dec 24, 2012 6.163 6.163 5.851 5.859 9,971 -0.04(-0.68%)
Dec 21, 2012 5.947 5.947 5.899 5.899 49,788 -0.02(-0.41%)
Dec 20, 2012 5.899 5.971 5.899 5.923 51,583 +0.08(+1.37%)
Dec 19, 2012 5.770 5.859 5.770 5.843 9,920 +0.10(+1.67%)
Dec 18, 2012 5.795 5.795 5.706 5.746 23,826 -0.10(-1.65%)
Dec 17, 2012 5.770 5.843 5.770 5.843 20,911 +0.22(+3.96%)
Dec 14, 2012 5.620 5.620 5.604 5.620 8,211 +0.09(+1.60%)
Dec 13, 2012 5.501 5.557 5.494 5.532 9,405 +0.01(+0.26%)
Dec 12, 2012 5.549 5.581 5.486 5.517 21,688 +0.08(+1.56%)
Dec 11, 2012 5.399 5.478 5.399 5.433 9,796 +0.02(+0.42%)
Dec 10, 2012 5.399 5.430 5.391 5.410 4,690 -0.03(-0.52%)
Dec 07, 2012 5.391 5.438 5.391 5.438 44,801 +0.09(+1.78%)
Dec 06, 2012 5.304 5.343 5.296 5.343 13,718 +0.04(+0.75%)
Dec 05, 2012 5.264 5.319 5.264 5.304 15,797 +0.04(+0.75%)
Dec 04, 2012 5.224 5.288 5.224 5.264 10,938 +0.00(+0.00%)
Nov 30, 2012 5.280 5.296 5.256 5.264 17,262 +0.01(+0.12%)
Nov 29, 2012 5.248 5.288 5.232 5.258 8,331 +0.05(+0.94%)
Nov 28, 2012 5.114 5.209 5.106 5.209 21,628 +0.02(+0.46%)
Nov 27, 2012 5.201 5.201 5.185 5.185 4,915 -0.06(-1.21%)
Nov 26, 2012 5.256 5.266 5.217 5.249 48,756 +0.09(+1.77%)
Nov 23, 2012 5.122 5.161 5.122 5.157 6,963 +0.08(+1.48%)
Nov 21, 2012 5.034 5.082 5.034 5.082 9,992 +0.06(+1.10%)
Nov 20, 2012 5.090 5.090 4.979 5.027 104,633 -0.06(-1.24%)
Nov 19, 2012 5.090 5.152 5.090 5.090 25,459 +0.07(+1.36%)
Nov 16, 2012 5.011 5.027 4.971 5.022 10,705 +0.08(+1.68%)
Nov 15, 2012 4.963 5.019 4.916 4.939 9,983 +0.02(+0.49%)
Nov 14, 2012 4.987 4.987 4.908 4.915 11,004 -0.07(-1.44%)
Nov 13, 2012 4.971 5.011 4.947 4.987 2,908 -0.01(-0.16%)
Nov 12, 2012 5.027 5.027 4.979 4.995 10,414 -0.03(-0.63%)
Nov 09, 2012 5.019 5.098 5.008 5.027 12,291 -0.06(-1.09%)
Nov 08, 2012 5.145 5.145 5.074 5.082 15,472 -0.06(-1.23%)
Nov 07, 2012 5.193 5.201 5.122 5.145 27,069 -0.06(-1.07%)
Nov 06, 2012 5.145 5.217 5.145 5.201 24,504 +0.11(+2.18%)
Nov 05, 2012 5.090 5.090 5.050 5.090 7,694 -0.03(-0.65%)
Nov 02, 2012 5.153 5.169 5.098 5.123 7,281 -0.07(-1.34%)
Nov 01, 2012 5.153 5.193 5.153 5.193 7,301 +0.04(+0.77%)
Oct 31, 2012 5.185 5.192 5.145 5.153 12,102 -0.02(-0.43%)
Oct 26, 2012 5.177 5.176 5.176 5.176 8,464 -0.03(-0.48%)
Oct 25, 2012 5.217 5.217 5.177 5.201 4,093 +0.01(+0.20%)
Oct 24, 2012 5.185 5.202 5.185 5.191 4,603 -0.03(-0.65%)
Oct 23, 2012 5.232 5.232 5.193 5.224 9,656 -0.25(-4.49%)
Oct 19, 2012 5.573 5.573 5.422 5.470 42,223 -0.10(-1.74%)
Oct 18, 2012 5.549 5.620 5.549 5.566 12,078 +0.03(+0.60%)
Oct 17, 2012 5.533 5.573 5.517 5.533 3,676 +0.04(+0.73%)
Oct 16, 2012 5.446 5.494 5.446 5.493 4,595 +0.12(+2.19%)
Oct 15, 2012 5.343 5.399 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 5.391 5.343 5.380 17,198 +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 5.304 7,454 -0.11(-2.05%)
Oct 08, 2012 5.454 5.454 5.399 5.414 12,687 -0.02(-0.41%)
Oct 05, 2012 5.486 5.486 5.412 5.437 11,926 +0.01(+0.26%)
Oct 04, 2012 5.383 5.438 5.383 5.422 3,671 +0.01(+0.15%)
Oct 03, 2012 5.438 5.439 5.391 5.414 2,044 -0.04(-0.73%)
Oct 02, 2012 5.517 5.517 5.454 5.454 8,088 -0.02(-0.29%)
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.