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 )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Oct 31, 2012 5.151 5.158 5.112 5.120 12,180 -0.02(-0.43%)
Oct 26, 2012 5.144 5.142 5.142 5.142 8,519 -0.02(-0.48%)
Oct 25, 2012 5.183 5.183 5.144 5.167 4,119 +0.01(+0.20%)
Oct 24, 2012 5.152 5.168 5.151 5.157 4,633 -0.03(-0.65%)
Oct 23, 2012 5.199 5.199 5.159 5.191 9,719 -0.24(-4.49%)
Oct 19, 2012 5.537 5.537 5.387 5.435 42,497 -0.10(-1.73%)
Oct 18, 2012 5.513 5.584 5.513 5.530 12,156 +0.03(+0.60%)
Oct 17, 2012 5.497 5.537 5.482 5.497 3,700 +0.04(+0.73%)
Oct 16, 2012 5.411 5.458 5.411 5.457 4,625 +0.12(+2.19%)
Oct 15, 2012 5.309 5.364 5.309 5.340 7,895 +0.04(+0.67%)
Oct 12, 2012 5.340 5.340 5.285 5.305 2,780 -0.04(-0.75%)
Oct 11, 2012 5.340 5.356 5.309 5.345 17,310 +0.11(+2.02%)
Oct 10, 2012 5.301 5.301 5.238 5.239 3,445 -0.03(-0.57%)
Oct 09, 2012 5.324 5.324 5.247 5.269 7,503 -0.11(-2.05%)
Oct 08, 2012 5.419 5.419 5.364 5.380 12,769 -0.02(-0.41%)
Oct 05, 2012 5.450 5.450 5.378 5.402 12,004 +0.01(+0.26%)
Oct 04, 2012 5.348 5.403 5.348 5.387 3,694 +0.01(+0.15%)
Oct 03, 2012 5.403 5.404 5.356 5.379 2,057 -0.04(-0.73%)
Oct 02, 2012 5.482 5.482 5.419 5.419 8,141 -0.02(-0.29%)
Oct 01, 2012 5.427 5.466 5.427 5.435 11,964 +0.05(+0.88%)
Sep 28, 2012 5.395 5.419 5.387 5.387 7,794 -0.09(-1.72%)
Sep 27, 2012 5.450 5.490 5.396 5.482 77,952 +0.16(+2.94%)
Sep 26, 2012 5.372 5.372 5.302 5.325 6,689 -0.10(-1.87%)
Sep 25, 2012 5.474 5.513 5.427 5.427 15,053 -0.05(-0.86%)
Sep 24, 2012 5.466 5.482 5.427 5.474 32,692 +0.02(+0.43%)
Sep 21, 2012 5.521 5.521 5.450 5.450 20,861 +0.03(+0.47%)
Sep 20, 2012 5.482 5.482 5.419 5.425 57,386 -0.14(-2.44%)
Sep 19, 2012 5.505 5.568 5.497 5.560 8,367 +0.09(+1.58%)
Sep 18, 2012 5.490 5.505 5.427 5.474 12,138 +0.03(+0.58%)
Sep 17, 2012 5.497 5.497 5.442 5.442 8,426 -0.05(-1.00%)
Sep 14, 2012 5.427 5.535 5.427 5.497 24,280 +0.12(+2.15%)
Sep 13, 2012 5.309 5.395 5.293 5.382 16,020 +0.10(+1.98%)
Sep 12, 2012 5.427 5.427 5.254 5.277 30,172 -0.17(-3.03%)
Sep 11, 2012 5.395 5.466 5.395 5.442 48,901 +0.05(+0.84%)
Sep 10, 2012 5.364 5.445 5.364 5.397 18,516 +0.03(+0.61%)
Sep 07, 2012 5.348 5.387 5.340 5.365 5,504 +0.08(+1.50%)
Sep 06, 2012 5.262 5.317 5.238 5.285 40,583 +0.07(+1.36%)
Sep 05, 2012 5.246 5.254 5.214 5.214 5,265 -0.05(-0.90%)
Sep 04, 2012 5.277 5.277 5.205 5.261 14,489 -0.02(-0.45%)
Aug 31, 2012 5.254 5.301 5.224 5.285 7,926 +0.07(+1.36%)
Aug 30, 2012 5.324 5.324 5.190 5.214 10,124 -0.17(-3.19%)
Aug 29, 2012 5.442 5.442 5.364 5.386 11,364 -0.02(-0.46%)
Aug 27, 2012 5.458 5.466 5.411 5.411 6,792 -0.09(-1.71%)
Aug 24, 2012 5.505 5.505 5.459 5.505 15,354 +0.03(+0.48%)
Aug 23, 2012 5.474 5.490 5.454 5.479 7,420 -0.05(-0.83%)
Aug 22, 2012 5.490 5.525 5.459 5.525 9,327 -0.01(-0.14%)
Aug 21, 2012 5.513 5.587 5.513 5.533 11,906 +0.07(+1.21%)
Aug 20, 2012 5.403 5.497 5.403 5.467 4,342 +0.04(+0.65%)
Aug 17, 2012 5.440 5.442 5.427 5.432 3,547 +0.01(+0.24%)
Aug 16, 2012 5.349 5.427 5.349 5.419 12,741 +0.15(+2.84%)
Aug 15, 2012 5.301 5.301 5.254 5.269 4,796 -0.05(-0.89%)
Aug 14, 2012 5.340 5.340 5.296 5.317 9,064 +0.02(+0.45%)
Aug 13, 2012 5.356 5.364 5.269 5.293 11,354 -0.04(-0.82%)
Aug 10, 2012 5.317 5.340 5.309 5.337 101,558 -0.03(-0.50%)
Aug 09, 2012 5.332 5.391 5.332 5.364 9,271 +0.00(+0.01%)
Aug 08, 2012 5.505 5.505 5.340 5.363 11,379 +0.03(+0.58%)
Aug 07, 2012 5.301 5.364 5.301 5.332 13,171 +0.13(+2.42%)
Aug 06, 2012 5.128 5.207 5.128 5.207 8,162 +0.14(+2.80%)
Aug 03, 2012 5.057 5.081 5.041 5.065 3,890 +0.13(+2.71%)
Aug 02, 2012 4.955 4.978 4.923 4.931 10,210 -0.02(-0.41%)
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.