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 )

13.02 -0.08 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2013 5.896 5.912 5.848 5.896 10,960 -0.07(-1.21%)
Jan 30, 2013 5.960 6.027 5.912 5.968 15,555 +0.03(+0.54%)
Jan 29, 2013 5.921 5.944 5.921 5.936 14,145 -0.01(-0.14%)
Jan 28, 2013 5.976 5.976 5.921 5.944 21,565 -0.09(-1.47%)
Jan 25, 2013 6.033 6.033 5.968 6.033 11,686 -0.04(-0.66%)
Jan 24, 2013 6.089 6.097 6.025 6.073 12,192 -0.03(-0.53%)
Jan 23, 2013 6.073 6.113 6.057 6.105 43,672 +0.03(+0.45%)
Jan 22, 2013 6.081 6.113 6.057 6.078 20,660 -0.00(-0.05%)
Jan 18, 2013 6.113 6.121 6.081 6.081 38,859 -0.04(-0.66%)
Jan 17, 2013 6.113 6.146 6.112 6.121 61,165 +0.07(+1.20%)
Jan 16, 2013 6.041 6.097 6.041 6.049 26,820 -0.05(-0.79%)
Jan 15, 2013 6.121 6.137 6.081 6.097 16,873 -0.03(-0.46%)
Jan 14, 2013 6.178 6.242 6.121 6.125 53,204 -0.05(-0.76%)
Jan 11, 2013 6.202 6.202 6.173 6.173 13,899 -0.01(-0.21%)
Jan 10, 2013 6.121 6.186 6.121 6.186 19,013 +0.10(+1.72%)
Jan 09, 2013 6.041 6.081 6.026 6.081 5,609 +0.11(+1.90%)
Jan 08, 2013 6.057 6.057 5.936 5.968 24,510 -0.07(-1.21%)
Jan 07, 2013 6.097 6.097 6.033 6.041 20,762 -0.06(-0.92%)
Jan 04, 2013 6.033 6.121 6.033 6.097 32,973 +0.03(+0.53%)
Jan 03, 2013 5.944 6.081 5.936 6.065 11,015 +0.10(+1.76%)
Jan 02, 2013 5.952 5.960 5.904 5.960 15,583 +0.21(+3.59%)
Dec 31, 2012 5.703 5.753 5.703 5.753 12,254 +0.03(+0.61%)
Dec 28, 2012 5.783 5.799 5.703 5.719 34,533 -0.16(-2.74%)
Dec 27, 2012 5.920 5.920 5.807 5.880 33,652 -0.05(-0.86%)
Dec 26, 2012 5.939 5.955 5.858 5.930 46,189 +0.07(+1.23%)
Dec 24, 2012 6.163 6.163 5.850 5.858 9,972 -0.04(-0.68%)
Dec 21, 2012 5.947 5.947 5.898 5.898 49,790 -0.02(-0.41%)
Dec 20, 2012 5.898 5.971 5.898 5.922 51,586 +0.08(+1.37%)
Dec 19, 2012 5.770 5.858 5.770 5.842 9,921 +0.10(+1.67%)
Dec 18, 2012 5.794 5.794 5.706 5.746 23,827 -0.10(-1.65%)
Dec 17, 2012 5.770 5.842 5.770 5.842 20,912 +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 5.493 5.531 9,405 +0.01(+0.26%)
Dec 12, 2012 5.549 5.580 5.485 5.517 21,689 +0.08(+1.56%)
Dec 11, 2012 5.398 5.477 5.398 5.432 9,797 +0.02(+0.42%)
Dec 10, 2012 5.398 5.430 5.390 5.409 4,690 -0.03(-0.52%)
Dec 07, 2012 5.390 5.438 5.390 5.438 44,803 +0.09(+1.78%)
Dec 06, 2012 5.303 5.343 5.295 5.343 13,718 +0.04(+0.75%)
Dec 05, 2012 5.264 5.319 5.264 5.303 15,798 +0.04(+0.75%)
Dec 04, 2012 5.224 5.287 5.224 5.264 10,939 +0.00(+0.00%)
Nov 30, 2012 5.280 5.295 5.256 5.264 17,263 +0.01(+0.12%)
Nov 29, 2012 5.248 5.287 5.232 5.257 8,331 +0.05(+0.94%)
Nov 28, 2012 5.113 5.208 5.105 5.208 21,629 +0.02(+0.46%)
Nov 27, 2012 5.200 5.200 5.185 5.185 4,915 -0.06(-1.21%)
Nov 26, 2012 5.256 5.265 5.216 5.248 48,759 +0.09(+1.77%)
Nov 23, 2012 5.121 5.161 5.121 5.157 6,963 +0.08(+1.48%)
Nov 21, 2012 5.034 5.082 5.034 5.082 9,993 +0.06(+1.10%)
Nov 20, 2012 5.090 5.090 4.979 5.026 104,638 -0.06(-1.24%)
Nov 19, 2012 5.090 5.152 5.090 5.090 25,460 +0.07(+1.36%)
Nov 16, 2012 5.010 5.026 4.971 5.022 10,705 +0.08(+1.68%)
Nov 15, 2012 4.963 5.018 4.915 4.939 9,984 +0.02(+0.49%)
Nov 14, 2012 4.987 4.987 4.908 4.915 11,005 -0.07(-1.44%)
Nov 13, 2012 4.971 5.010 4.947 4.987 2,908 -0.01(-0.16%)
Nov 12, 2012 5.026 5.026 4.979 4.995 10,415 -0.03(-0.63%)
Nov 09, 2012 5.018 5.097 5.008 5.026 12,292 -0.06(-1.09%)
Nov 08, 2012 5.145 5.145 5.074 5.082 15,473 -0.06(-1.23%)
Nov 07, 2012 5.193 5.200 5.121 5.145 27,071 -0.06(-1.07%)
Nov 06, 2012 5.145 5.216 5.145 5.200 24,505 +0.11(+2.18%)
Nov 05, 2012 5.090 5.090 5.050 5.090 7,695 -0.03(-0.65%)
Nov 02, 2012 5.153 5.169 5.098 5.123 7,281 -0.07(-1.34%)
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.