Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.960 5.984 5.912 5.928 22,996 -0.01(-0.14%)
Mar 27, 2013 5.904 5.936 5.881 5.936 18,386 +0.04(+0.60%)
Mar 26, 2013 5.864 5.920 5.864 5.901 22,315 +0.08(+1.33%)
Mar 25, 2013 5.976 5.976 5.783 5.823 57,334 -0.23(-3.86%)
Mar 22, 2013 6.009 6.057 5.977 6.057 8,124 +0.08(+1.35%)
Mar 21, 2013 5.960 6.009 5.944 5.976 8,551 +0.09(+1.47%)
Mar 20, 2013 5.878 5.926 5.873 5.890 7,926 +0.04(+0.72%)
Mar 19, 2013 5.815 5.896 5.815 5.848 61,777 +0.02(+0.28%)
Mar 18, 2013 5.848 5.872 5.783 5.831 19,534 -0.07(-1.25%)
Mar 15, 2013 5.880 5.936 5.880 5.905 19,066 +0.03(+0.44%)
Mar 14, 2013 5.823 5.896 5.823 5.880 4,287 +0.09(+1.53%)
Mar 13, 2013 5.797 5.841 5.791 5.791 10,930 -0.06(-0.96%)
Mar 12, 2013 5.896 5.904 5.848 5.848 42,297 -0.12(-2.02%)
Mar 11, 2013 5.920 5.968 5.920 5.968 10,239 -0.04(-0.59%)
Mar 08, 2013 5.944 6.009 5.936 6.004 40,953 +0.00(+0.05%)
Mar 07, 2013 5.992 6.001 5.936 6.001 13,410 +0.05(+0.89%)
Mar 06, 2013 5.912 5.972 5.912 5.947 19,263 +0.05(+0.87%)
Mar 05, 2013 5.888 5.976 5.888 5.896 22,914 +0.05(+0.83%)
Mar 04, 2013 5.856 5.856 5.823 5.848 7,970 -0.02(-0.41%)
Mar 01, 2013 5.880 5.896 5.839 5.872 21,057 -0.00(-0.06%)
Feb 28, 2013 5.872 5.928 5.872 5.875 22,365 -0.04(-0.62%)
Feb 27, 2013 5.807 5.928 5.807 5.912 17,813 +0.04(+0.71%)
Feb 26, 2013 5.872 5.872 5.823 5.870 10,214 -0.07(-1.11%)
Feb 22, 2013 5.948 5.948 5.928 5.936 1,364 -0.00(-0.01%)
Feb 21, 2013 5.960 5.960 5.864 5.937 23,877 -0.09(-1.56%)
Feb 20, 2013 6.073 6.146 6.022 6.031 26,294 +0.01(+0.11%)
Feb 19, 2013 6.025 6.081 5.940 6.025 39,394 -0.05(-0.80%)
Feb 15, 2013 6.057 6.121 6.033 6.073 42,077 +0.06(+1.07%)
Feb 14, 2013 5.936 6.009 5.831 6.009 8,050 +0.09(+1.50%)
Feb 13, 2013 5.960 5.960 5.914 5.920 21,773 -0.02(-0.41%)
Feb 12, 2013 5.839 5.944 5.839 5.944 4,591 +0.09(+1.55%)
Feb 11, 2013 5.823 5.896 5.823 5.854 4,568 +0.06(+1.08%)
Feb 08, 2013 5.839 5.839 5.783 5.791 138,412 -0.08(-1.37%)
Feb 07, 2013 5.864 5.880 5.851 5.872 3,879 +0.02(+0.27%)
Feb 06, 2013 5.815 5.864 5.815 5.856 38,218 +0.10(+1.68%)
Feb 04, 2013 5.839 5.860 5.759 5.759 18,738 -0.12(-2.12%)
Feb 01, 2013 5.872 5.939 5.864 5.884 25,981 -0.01(-0.20%)
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%)
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.