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%)
Official Closing Price Updated: 4:15 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 (%)
May 31, 2012 5.497 5.497 5.458 5.466 6,900 -0.05(-0.98%)
May 30, 2012 5.574 5.574 5.494 5.520 7,572 -0.04(-0.70%)
May 29, 2012 5.566 5.613 5.559 5.559 10,027 +0.10(+1.85%)
May 25, 2012 5.481 5.567 5.404 5.458 13,229 -0.06(-1.12%)
May 24, 2012 5.597 5.597 5.466 5.520 4,619 -0.03(-0.48%)
May 23, 2012 5.473 5.546 5.404 5.546 17,134 -0.01(-0.22%)
May 22, 2012 5.582 5.622 5.535 5.559 79,221 +0.03(+0.56%)
May 21, 2012 5.559 5.564 5.489 5.528 3,193 +0.02(+0.31%)
May 18, 2012 5.644 5.644 5.497 5.511 26,211 -0.13(-2.27%)
May 17, 2012 5.760 5.785 5.638 5.638 7,481 -0.13(-2.18%)
May 16, 2012 5.985 5.985 5.764 5.764 15,635 -0.13(-2.17%)
May 15, 2012 6.016 6.016 5.877 5.892 15,447 -0.17(-2.81%)
May 14, 2012 6.086 6.156 6.024 6.063 19,121 -0.14(-2.25%)
May 11, 2012 6.210 6.233 6.202 6.202 38,481 -0.07(-1.11%)
May 10, 2012 6.334 6.334 6.272 6.272 6,610 +0.04(+0.65%)
May 09, 2012 6.140 6.280 6.090 6.232 21,326 -0.08(-1.20%)
May 08, 2012 6.318 6.318 6.241 6.307 17,391 -0.05(-0.71%)
May 07, 2012 6.396 6.396 6.295 6.353 18,694 -0.05(-0.80%)
May 04, 2012 6.396 6.458 6.365 6.404 65,336 -0.02(-0.36%)
May 03, 2012 6.566 6.566 6.408 6.427 26,986 -0.16(-2.47%)
May 02, 2012 6.598 6.613 6.535 6.590 22,784 -0.11(-1.62%)
May 01, 2012 6.559 6.706 6.559 6.698 11,722 +0.09(+1.31%)
Apr 30, 2012 6.590 6.640 6.559 6.611 7,107 -0.04(-0.61%)
Apr 27, 2012 6.660 6.660 6.598 6.652 8,982 +0.07(+1.05%)
Apr 26, 2012 6.559 6.621 6.551 6.583 22,429 -0.05(-0.69%)
Apr 25, 2012 6.613 6.629 6.605 6.629 9,618 +0.07(+1.09%)
Apr 24, 2012 6.520 6.590 6.520 6.557 11,602 +0.01(+0.09%)
Apr 23, 2012 6.598 6.613 6.497 6.551 24,996 -0.22(-3.22%)
Apr 20, 2012 6.784 6.822 6.760 6.769 8,384 +0.03(+0.38%)
Apr 19, 2012 6.785 6.799 6.715 6.743 2,210 -0.07(-1.05%)
Apr 18, 2012 6.815 6.838 6.791 6.815 45,490 -0.06(-0.91%)
Apr 17, 2012 6.784 6.915 6.769 6.877 15,930 +0.10(+1.50%)
Apr 16, 2012 6.768 6.822 6.729 6.776 36,043 +0.02(+0.34%)
Apr 13, 2012 6.791 6.853 6.737 6.753 44,458 -0.11(-1.59%)
Apr 12, 2012 6.869 6.900 6.839 6.862 25,922 -0.01(-0.22%)
Apr 11, 2012 6.784 6.900 6.784 6.877 36,648 +0.13(+1.95%)
Apr 10, 2012 6.776 6.798 6.722 6.745 21,744 -0.08(-1.14%)
Apr 09, 2012 6.768 6.884 6.768 6.822 26,380 -0.07(-1.01%)
Apr 05, 2012 6.822 6.925 6.822 6.892 33,049 +0.03(+0.45%)
Apr 04, 2012 6.892 6.892 6.815 6.861 25,534 -0.17(-2.43%)
Apr 03, 2012 7.086 7.094 6.977 7.032 36,246 -0.06(-0.79%)
Apr 02, 2012 7.039 7.094 7.016 7.087 22,845 +0.03(+0.46%)
Mar 30, 2012 7.078 7.086 7.047 7.055 20,534 -0.05(-0.66%)
Mar 29, 2012 7.055 7.101 7.019 7.101 36,190 -0.02(-0.33%)
Mar 28, 2012 7.272 7.272 7.094 7.125 57,024 -0.16(-2.13%)
Mar 27, 2012 7.280 7.319 7.280 7.280 35,235 +0.02(+0.21%)
Mar 26, 2012 7.218 7.311 7.218 7.264 15,986 +0.00(+0.00%)
Mar 23, 2012 7.171 7.271 7.171 7.264 20,528 +0.08(+1.08%)
Mar 22, 2012 7.163 7.194 7.140 7.187 40,863 -0.05(-0.64%)
Mar 21, 2012 7.256 7.326 7.171 7.233 34,991 -0.09(-1.27%)
Mar 20, 2012 7.256 7.326 7.171 7.326 32,729 -0.02(-0.21%)
Mar 19, 2012 7.350 7.404 7.311 7.342 47,410 +0.00(+0.00%)
Mar 16, 2012 7.373 7.396 7.342 7.342 5,432 +0.04(+0.53%)
Mar 15, 2012 7.249 7.338 7.249 7.303 25,900 +0.04(+0.58%)
Mar 14, 2012 7.319 7.319 7.225 7.261 30,706 -0.07(-0.99%)
Mar 13, 2012 7.279 7.334 7.272 7.334 14,822 +0.16(+2.22%)
Mar 12, 2012 7.264 7.264 7.149 7.175 10,596 -0.12(-1.64%)
Mar 09, 2012 7.256 7.311 7.256 7.294 6,538 +0.08(+1.17%)
Mar 08, 2012 7.148 7.237 7.148 7.210 7,410 +0.09(+1.20%)
Mar 07, 2012 7.101 7.132 7.095 7.125 9,420 +0.00(+0.03%)
Mar 06, 2012 7.179 7.179 7.086 7.123 18,686 -0.23(-3.08%)
Mar 05, 2012 7.396 7.396 7.295 7.349 25,506 -0.07(-0.90%)
Mar 02, 2012 7.443 7.483 7.405 7.416 8,749 -0.00(-0.04%)
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.