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 (%)
Feb 28, 2013 5.872 5.928 5.872 5.876 22,364 -0.04(-0.62%)
Feb 27, 2013 5.808 5.928 5.808 5.912 17,812 +0.04(+0.71%)
Feb 26, 2013 5.872 5.872 5.824 5.871 10,213 -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 5.961 5.864 5.937 23,876 -0.09(-1.56%)
Feb 20, 2013 6.073 6.146 6.022 6.031 26,293 +0.01(+0.11%)
Feb 19, 2013 6.025 6.081 5.940 6.025 39,392 -0.05(-0.80%)
Feb 15, 2013 6.057 6.122 6.033 6.073 42,075 +0.06(+1.07%)
Feb 14, 2013 5.936 6.009 5.832 6.009 8,049 +0.09(+1.50%)
Feb 13, 2013 5.961 5.961 5.914 5.920 21,772 -0.02(-0.41%)
Feb 12, 2013 5.840 5.944 5.840 5.944 4,591 +0.09(+1.55%)
Feb 11, 2013 5.824 5.896 5.824 5.854 4,568 +0.06(+1.08%)
Feb 08, 2013 5.840 5.840 5.783 5.791 138,405 -0.08(-1.37%)
Feb 07, 2013 5.864 5.880 5.851 5.872 3,879 +0.02(+0.27%)
Feb 06, 2013 5.816 5.864 5.816 5.856 38,216 +0.10(+1.68%)
Feb 04, 2013 5.840 5.860 5.759 5.759 18,737 -0.12(-2.12%)
Feb 01, 2013 5.872 5.940 5.864 5.884 25,980 -0.01(-0.21%)
Jan 31, 2013 5.896 5.912 5.848 5.896 10,959 -0.07(-1.21%)
Jan 30, 2013 5.961 6.027 5.912 5.969 15,554 +0.03(+0.54%)
Jan 29, 2013 5.921 5.944 5.921 5.936 14,144 -0.01(-0.14%)
Jan 28, 2013 5.977 5.977 5.921 5.944 21,564 -0.09(-1.47%)
Jan 25, 2013 6.033 6.033 5.969 6.033 11,686 -0.04(-0.66%)
Jan 24, 2013 6.089 6.097 6.025 6.073 12,191 -0.03(-0.53%)
Jan 23, 2013 6.073 6.114 6.057 6.106 43,670 +0.03(+0.45%)
Jan 22, 2013 6.081 6.114 6.057 6.078 20,659 -0.00(-0.05%)
Jan 18, 2013 6.114 6.122 6.081 6.081 38,857 -0.04(-0.66%)
Jan 17, 2013 6.114 6.146 6.112 6.122 61,162 +0.07(+1.20%)
Jan 16, 2013 6.041 6.097 6.041 6.049 26,818 -0.05(-0.79%)
Jan 15, 2013 6.122 6.138 6.081 6.097 16,873 -0.03(-0.46%)
Jan 14, 2013 6.178 6.242 6.122 6.126 53,201 -0.05(-0.76%)
Jan 11, 2013 6.202 6.202 6.173 6.173 13,898 -0.01(-0.21%)
Jan 10, 2013 6.122 6.186 6.122 6.186 19,012 +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 24,509 -0.07(-1.21%)
Jan 07, 2013 6.097 6.097 6.033 6.041 20,761 -0.06(-0.92%)
Jan 04, 2013 6.033 6.122 6.033 6.097 32,971 +0.03(+0.53%)
Jan 03, 2013 5.944 6.081 5.936 6.065 11,014 +0.10(+1.76%)
Jan 02, 2013 5.952 5.961 5.904 5.961 15,583 +0.21(+3.59%)
Dec 31, 2012 5.703 5.754 5.703 5.754 12,253 +0.03(+0.61%)
Dec 28, 2012 5.783 5.799 5.703 5.719 34,532 -0.16(-2.74%)
Dec 27, 2012 5.920 5.920 5.808 5.880 33,650 -0.05(-0.86%)
Dec 26, 2012 5.939 5.955 5.859 5.931 46,187 +0.07(+1.23%)
Dec 24, 2012 6.163 6.163 5.851 5.859 9,971 -0.04(-0.68%)
Dec 21, 2012 5.947 5.947 5.899 5.899 49,788 -0.02(-0.41%)
Dec 20, 2012 5.899 5.971 5.899 5.923 51,583 +0.08(+1.37%)
Dec 19, 2012 5.770 5.859 5.770 5.843 9,920 +0.10(+1.67%)
Dec 18, 2012 5.795 5.795 5.706 5.746 23,826 -0.10(-1.65%)
Dec 17, 2012 5.770 5.843 5.770 5.843 20,911 +0.22(+3.96%)
Dec 14, 2012 5.620 5.620 5.604 5.620 8,211 +0.09(+1.60%)
Dec 13, 2012 5.501 5.557 5.494 5.532 9,405 +0.01(+0.26%)
Dec 12, 2012 5.549 5.581 5.486 5.517 21,688 +0.08(+1.56%)
Dec 11, 2012 5.399 5.478 5.399 5.433 9,796 +0.02(+0.42%)
Dec 10, 2012 5.399 5.430 5.391 5.410 4,690 -0.03(-0.52%)
Dec 07, 2012 5.391 5.438 5.391 5.438 44,801 +0.09(+1.78%)
Dec 06, 2012 5.304 5.343 5.296 5.343 13,718 +0.04(+0.75%)
Dec 05, 2012 5.264 5.319 5.264 5.304 15,797 +0.04(+0.75%)
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.