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 (%)
Jun 28, 2013 7.098 7.146 7.073 7.123 21,317 +0.14(+2.00%)
Jun 26, 2013 7.016 7.041 6.953 6.983 0 +0.15(+2.22%)
Jun 25, 2013 6.837 6.848 6.796 6.832 0 +0.09(+1.34%)
Jun 24, 2013 6.814 6.814 6.629 6.742 0 -0.23(-3.35%)
Jun 21, 2013 7.056 7.056 6.911 6.975 13,971 +0.02(+0.23%)
Jun 20, 2013 7.120 7.120 6.879 6.959 0 -0.25(-3.46%)
Jun 19, 2013 7.362 7.362 7.209 7.209 0 -0.19(-2.62%)
Jun 18, 2013 7.402 7.418 7.369 7.403 0 +0.09(+1.22%)
Jun 17, 2013 7.273 7.386 7.273 7.313 0 +0.22(+3.06%)
Jun 14, 2013 7.185 7.185 7.096 7.096 0 -0.12(-1.67%)
Jun 13, 2013 7.103 7.232 7.080 7.217 11,007 +0.17(+2.35%)
Jun 12, 2013 7.128 7.338 7.048 7.051 13,083 -0.03(-0.40%)
Jun 11, 2013 7.120 7.152 7.039 7.079 3,016 -0.17(-2.34%)
Jun 10, 2013 7.185 7.249 7.185 7.249 0 +0.12(+1.64%)
Jun 07, 2013 7.032 7.160 7.032 7.132 0 +0.07(+0.97%)
Jun 06, 2013 7.023 7.064 6.951 7.064 0 -0.03(-0.45%)
Jun 05, 2013 7.185 7.185 7.015 7.096 0 -0.14(-2.00%)
Jun 04, 2013 7.281 7.329 7.218 7.241 0 -0.03(-0.44%)
Jun 03, 2013 7.265 7.289 7.176 7.273 20,093 +0.02(+0.33%)
May 31, 2013 7.330 7.346 7.201 7.249 23,660 -0.19(-2.49%)
May 30, 2013 7.450 7.475 7.373 7.434 0 +0.06(+0.87%)
May 29, 2013 7.321 7.397 7.305 7.370 42,451 +0.15(+2.12%)
May 28, 2013 7.321 7.321 7.193 7.217 16,069 -0.05(-0.70%)
May 24, 2013 7.048 7.268 7.048 7.268 0 +0.17(+2.42%)
May 23, 2013 7.040 7.144 6.943 7.096 0 -0.15(-2.11%)
May 22, 2013 7.523 7.538 7.249 7.249 0 -0.33(-4.34%)
May 21, 2013 7.547 7.973 7.523 7.578 0 +0.08(+1.05%)
May 20, 2013 7.386 7.515 7.346 7.499 0 +0.17(+2.31%)
May 17, 2013 7.289 7.345 7.268 7.330 0 +0.03(+0.43%)
May 16, 2013 7.289 7.338 7.281 7.298 11,466 -0.02(-0.32%)
May 15, 2013 7.225 7.354 7.225 7.321 0 +0.21(+3.01%)
May 13, 2013 7.088 7.160 7.088 7.107 0 +0.01(+0.16%)
May 10, 2013 7.084 7.112 7.056 7.096 0 +0.06(+0.80%)
May 09, 2013 7.072 7.087 6.969 7.040 0 -0.06(-0.90%)
May 08, 2013 6.975 7.104 6.975 7.103 0 +0.14(+1.95%)
May 07, 2013 6.991 7.032 6.943 6.967 0 +0.02(+0.31%)
May 06, 2013 6.903 6.991 6.903 6.946 0 +0.04(+0.63%)
May 03, 2013 6.927 6.935 6.895 6.903 0 +0.04(+0.59%)
May 02, 2013 6.887 6.943 6.822 6.862 0 +0.00(+0.00%)
May 01, 2013 6.927 6.927 6.824 6.862 0 +0.02(+0.23%)
Apr 30, 2013 6.774 6.846 6.774 6.846 0 +0.06(+0.83%)
Apr 29, 2013 6.717 6.798 6.650 6.790 17,913 +0.15(+2.29%)
Apr 26, 2013 6.653 6.677 6.629 6.638 21,508 -0.03(-0.47%)
Apr 25, 2013 6.629 6.693 6.621 6.669 0 +0.03(+0.49%)
Apr 24, 2013 6.564 6.637 6.564 6.637 0 +0.09(+1.33%)
Apr 23, 2013 6.500 6.580 6.500 6.550 12,987 +0.07(+1.02%)
Apr 22, 2013 6.452 6.484 6.427 6.484 41,436 +0.00(+0.00%)
Apr 19, 2013 6.403 6.499 6.387 6.484 51,692 +0.20(+3.21%)
Apr 18, 2013 6.371 6.371 6.274 6.282 27,124 -0.12(-1.90%)
Apr 17, 2013 6.452 6.490 6.387 6.404 23,522 -0.19(-2.92%)
Apr 16, 2013 6.637 6.645 6.548 6.597 19,539 +0.05(+0.74%)
Apr 15, 2013 6.589 6.701 6.548 6.548 49,020 -0.01(-0.12%)
Apr 12, 2013 6.476 6.588 6.476 6.556 41,095 +0.24(+3.83%)
Apr 11, 2013 6.266 6.363 6.266 6.315 24,098 +0.06(+0.98%)
Apr 10, 2013 6.226 6.306 6.226 6.253 9,337 +0.07(+1.09%)
Apr 09, 2013 5.889 6.233 5.888 6.186 31,283 +0.29(+4.92%)
Apr 08, 2013 5.807 5.896 5.800 5.896 15,961 +0.08(+1.39%)
Apr 05, 2013 5.783 5.831 5.735 5.815 34,707 -0.05(-0.82%)
Apr 04, 2013 5.807 5.895 5.791 5.864 23,233 +0.05(+0.83%)
Apr 03, 2013 5.904 5.904 5.815 5.815 24,319 -0.04(-0.69%)
Apr 02, 2013 5.904 5.904 5.839 5.856 23,411 -0.07(-1.22%)
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.