Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.54 -0.06 (-0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.