Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.098 7.147 7.073 7.123 21,316 +0.14(+2.00%)
Jun 26, 2013 7.016 7.041 6.954 6.984 0 +0.15(+2.22%)
Jun 25, 2013 6.837 6.849 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 13,970 +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 7.314 0 +0.22(+3.06%)
Jun 14, 2013 7.185 7.185 7.096 7.096 0 -0.12(-1.67%)
Jun 13, 2013 7.104 7.232 7.080 7.217 11,007 +0.17(+2.35%)
Jun 12, 2013 7.128 7.338 7.048 7.052 13,082 -0.03(-0.40%)
Jun 11, 2013 7.120 7.153 7.039 7.080 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 7.161 7.032 7.133 0 +0.07(+0.97%)
Jun 06, 2013 7.024 7.064 6.951 7.064 0 -0.03(-0.45%)
Jun 05, 2013 7.185 7.185 7.016 7.096 0 -0.14(-2.00%)
Jun 04, 2013 7.282 7.330 7.219 7.241 0 -0.03(-0.44%)
Jun 03, 2013 7.265 7.290 7.177 7.273 20,092 +0.02(+0.33%)
May 31, 2013 7.330 7.346 7.201 7.249 23,659 -0.19(-2.49%)
May 30, 2013 7.451 7.475 7.373 7.435 0 +0.06(+0.87%)
May 29, 2013 7.322 7.398 7.306 7.370 42,449 +0.15(+2.12%)
May 28, 2013 7.322 7.322 7.193 7.217 16,068 -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 7.145 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 7.290 7.345 7.269 7.330 0 +0.03(+0.43%)
May 16, 2013 7.290 7.338 7.282 7.299 11,466 -0.02(-0.32%)
May 15, 2013 7.225 7.354 7.225 7.322 0 +0.21(+3.01%)
May 13, 2013 7.088 7.161 7.088 7.108 0 +0.01(+0.16%)
May 10, 2013 7.085 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 7.104 0 +0.14(+1.95%)
May 07, 2013 6.992 7.032 6.943 6.967 0 +0.02(+0.31%)
May 06, 2013 6.903 6.992 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 6.863 0 +0.00(+0.00%)
May 01, 2013 6.927 6.927 6.825 6.863 0 +0.02(+0.23%)
Apr 30, 2013 6.774 6.847 6.774 6.847 0 +0.06(+0.83%)
Apr 29, 2013 6.718 6.798 6.650 6.790 17,912 +0.15(+2.29%)
Apr 26, 2013 6.653 6.677 6.629 6.638 21,507 -0.03(-0.47%)
Apr 25, 2013 6.629 6.694 6.621 6.669 0 +0.03(+0.49%)
Apr 24, 2013 6.565 6.637 6.565 6.637 0 +0.09(+1.33%)
Apr 23, 2013 6.500 6.581 6.500 6.550 12,987 +0.07(+1.02%)
Apr 22, 2013 6.452 6.484 6.427 6.484 41,434 +0.00(+0.00%)
Apr 19, 2013 6.404 6.499 6.387 6.484 51,689 +0.20(+3.21%)
Apr 18, 2013 6.371 6.371 6.275 6.283 27,122 -0.12(-1.90%)
Apr 17, 2013 6.452 6.491 6.387 6.404 23,521 -0.19(-2.92%)
Apr 16, 2013 6.637 6.645 6.549 6.597 19,538 +0.05(+0.74%)
Apr 15, 2013 6.589 6.702 6.549 6.549 49,017 -0.01(-0.12%)
Apr 12, 2013 6.476 6.588 6.476 6.557 41,093 +0.24(+3.83%)
Apr 11, 2013 6.267 6.363 6.267 6.315 24,097 +0.06(+0.98%)
Apr 10, 2013 6.226 6.306 6.226 6.254 9,337 +0.07(+1.09%)
Apr 09, 2013 5.889 6.234 5.888 6.186 31,281 +0.29(+4.92%)
Apr 08, 2013 5.808 5.896 5.800 5.896 15,960 +0.08(+1.39%)
Apr 05, 2013 5.783 5.832 5.735 5.816 34,706 -0.05(-0.82%)
Apr 04, 2013 5.808 5.895 5.791 5.864 23,232 +0.05(+0.83%)
Apr 03, 2013 5.904 5.904 5.816 5.816 24,318 -0.04(-0.69%)
Apr 02, 2013 5.904 5.904 5.840 5.856 23,410 -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.