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 )

14.37 -0.16 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2013 7.282 7.298 7.154 7.202 23,815 -0.18(-2.49%)
May 30, 2013 7.402 7.426 7.325 7.386 0 +0.06(+0.87%)
May 29, 2013 7.274 7.349 7.258 7.322 42,729 +0.15(+2.12%)
May 28, 2013 7.274 7.274 7.146 7.170 16,174 -0.05(-0.70%)
May 24, 2013 7.002 7.220 7.002 7.220 0 +0.17(+2.42%)
May 23, 2013 6.994 7.098 6.898 7.050 0 -0.15(-2.11%)
May 22, 2013 7.474 7.489 7.202 7.202 0 -0.33(-4.34%)
May 21, 2013 7.498 7.921 7.474 7.528 0 +0.08(+1.05%)
May 20, 2013 7.338 7.466 7.298 7.450 0 +0.17(+2.31%)
May 17, 2013 7.242 7.297 7.221 7.282 0 +0.03(+0.43%)
May 16, 2013 7.242 7.290 7.234 7.251 11,542 -0.02(-0.32%)
May 15, 2013 7.178 7.306 7.178 7.274 0 +0.21(+3.01%)
May 13, 2013 7.042 7.114 7.042 7.061 0 +0.01(+0.16%)
May 10, 2013 7.038 7.066 7.010 7.050 0 +0.06(+0.80%)
May 09, 2013 7.026 7.041 6.924 6.994 0 -0.06(-0.90%)
May 08, 2013 6.930 7.058 6.930 7.057 0 +0.14(+1.95%)
May 07, 2013 6.946 6.986 6.898 6.922 0 +0.02(+0.31%)
May 06, 2013 6.858 6.946 6.858 6.901 0 +0.04(+0.63%)
May 03, 2013 6.882 6.890 6.850 6.858 0 +0.04(+0.59%)
May 02, 2013 6.842 6.898 6.778 6.818 0 +0.00(+0.00%)
May 01, 2013 6.882 6.882 6.780 6.818 0 +0.02(+0.23%)
Apr 30, 2013 6.730 6.802 6.730 6.802 0 +0.06(+0.83%)
Apr 29, 2013 6.674 6.754 6.606 6.746 18,030 +0.15(+2.29%)
Apr 26, 2013 6.610 6.634 6.586 6.594 21,649 -0.03(-0.47%)
Apr 25, 2013 6.586 6.650 6.578 6.626 0 +0.03(+0.49%)
Apr 24, 2013 6.522 6.594 6.522 6.594 0 +0.09(+1.33%)
Apr 23, 2013 6.458 6.538 6.458 6.507 13,073 +0.07(+1.02%)
Apr 22, 2013 6.410 6.442 6.385 6.442 41,708 +0.00(+0.00%)
Apr 19, 2013 6.362 6.457 6.346 6.442 52,030 +0.20(+3.21%)
Apr 18, 2013 6.330 6.330 6.234 6.242 27,302 -0.12(-1.90%)
Apr 17, 2013 6.410 6.448 6.346 6.362 23,676 -0.19(-2.92%)
Apr 16, 2013 6.594 6.602 6.506 6.554 19,667 +0.05(+0.74%)
Apr 15, 2013 6.546 6.658 6.506 6.506 49,341 -0.01(-0.12%)
Apr 12, 2013 6.434 6.545 6.434 6.514 41,364 +0.24(+3.83%)
Apr 11, 2013 6.226 6.322 6.226 6.274 24,256 +0.06(+0.98%)
Apr 10, 2013 6.186 6.265 6.186 6.213 9,398 +0.07(+1.09%)
Apr 09, 2013 5.850 6.193 5.849 6.146 31,488 +0.29(+4.92%)
Apr 08, 2013 5.769 5.857 5.762 5.857 16,066 +0.08(+1.39%)
Apr 05, 2013 5.745 5.793 5.697 5.777 34,935 -0.05(-0.82%)
Apr 04, 2013 5.769 5.857 5.753 5.825 23,385 +0.05(+0.83%)
Apr 03, 2013 5.865 5.865 5.777 5.777 24,478 -0.04(-0.69%)
Apr 02, 2013 5.865 5.865 5.801 5.817 23,565 -0.07(-1.22%)
Apr 01, 2013 5.953 5.953 5.849 5.889 11,086 +0.00(+0.00%)
Mar 28, 2013 5.921 5.945 5.873 5.889 23,146 -0.01(-0.14%)
Mar 27, 2013 5.865 5.897 5.842 5.897 18,506 +0.04(+0.60%)
Mar 26, 2013 5.825 5.881 5.825 5.862 22,461 +0.08(+1.33%)
Mar 25, 2013 5.937 5.937 5.745 5.785 57,710 -0.23(-3.86%)
Mar 22, 2013 5.970 6.017 5.938 6.017 8,177 +0.08(+1.35%)
Mar 21, 2013 5.921 5.969 5.905 5.937 8,607 +0.09(+1.47%)
Mar 20, 2013 5.840 5.888 5.835 5.852 7,978 +0.04(+0.72%)
Mar 19, 2013 5.777 5.857 5.777 5.809 62,182 +0.02(+0.28%)
Mar 18, 2013 5.809 5.833 5.745 5.793 19,662 -0.07(-1.25%)
Mar 15, 2013 5.841 5.897 5.841 5.867 19,191 +0.03(+0.44%)
Mar 14, 2013 5.785 5.857 5.785 5.841 4,315 +0.09(+1.53%)
Mar 13, 2013 5.759 5.803 5.753 5.753 11,002 -0.06(-0.96%)
Mar 12, 2013 5.857 5.865 5.809 5.809 42,574 -0.12(-2.02%)
Mar 11, 2013 5.881 5.929 5.881 5.929 10,306 -0.04(-0.59%)
Mar 08, 2013 5.905 5.969 5.897 5.965 41,222 +0.00(+0.05%)
Mar 07, 2013 5.953 5.961 5.898 5.961 13,497 +0.05(+0.89%)
Mar 06, 2013 5.873 5.933 5.873 5.909 19,390 +0.05(+0.87%)
Mar 05, 2013 5.849 5.937 5.849 5.857 23,064 +0.05(+0.83%)
Mar 04, 2013 5.817 5.817 5.785 5.809 8,023 -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.