Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.857 5.873 5.809 5.857 11,032 -0.07(-1.21%)
Jan 30, 2013 5.921 5.988 5.873 5.929 15,657 +0.03(+0.54%)
Jan 29, 2013 5.882 5.905 5.882 5.897 14,237 -0.01(-0.14%)
Jan 28, 2013 5.937 5.937 5.882 5.905 21,707 -0.09(-1.47%)
Jan 25, 2013 5.993 5.993 5.929 5.993 11,763 -0.04(-0.66%)
Jan 24, 2013 6.049 6.057 5.985 6.033 12,271 -0.03(-0.53%)
Jan 23, 2013 6.033 6.073 6.017 6.065 43,959 +0.03(+0.45%)
Jan 22, 2013 6.041 6.073 6.017 6.038 20,796 -0.00(-0.05%)
Jan 18, 2013 6.073 6.081 6.041 6.041 39,114 -0.04(-0.66%)
Jan 17, 2013 6.073 6.106 6.072 6.081 61,566 +0.07(+1.20%)
Jan 16, 2013 6.001 6.057 6.001 6.009 26,995 -0.05(-0.79%)
Jan 15, 2013 6.081 6.098 6.041 6.057 16,984 -0.03(-0.46%)
Jan 14, 2013 6.138 6.202 6.081 6.085 53,553 -0.05(-0.76%)
Jan 11, 2013 6.162 6.162 6.132 6.132 13,990 -0.01(-0.21%)
Jan 10, 2013 6.081 6.146 6.081 6.146 19,137 +0.10(+1.72%)
Jan 09, 2013 6.001 6.041 5.987 6.041 5,646 +0.11(+1.90%)
Jan 08, 2013 6.017 6.017 5.897 5.929 24,671 -0.07(-1.21%)
Jan 07, 2013 6.057 6.057 5.993 6.001 20,898 -0.06(-0.92%)
Jan 04, 2013 5.993 6.081 5.993 6.057 33,189 +0.03(+0.53%)
Jan 03, 2013 5.905 6.041 5.897 6.025 11,087 +0.10(+1.76%)
Jan 02, 2013 5.913 5.921 5.865 5.921 15,686 +0.21(+3.60%)
Dec 31, 2012 5.665 5.716 5.665 5.716 12,334 +0.03(+0.61%)
Dec 28, 2012 5.745 5.761 5.665 5.681 34,760 -0.16(-2.74%)
Dec 27, 2012 5.881 5.881 5.769 5.841 33,872 -0.05(-0.86%)
Dec 26, 2012 5.900 5.916 5.820 5.892 46,492 +0.07(+1.23%)
Dec 24, 2012 6.123 6.123 5.812 5.820 10,037 -0.04(-0.68%)
Dec 21, 2012 5.908 5.908 5.860 5.860 50,117 -0.02(-0.41%)
Dec 20, 2012 5.860 5.932 5.860 5.884 51,924 +0.08(+1.37%)
Dec 19, 2012 5.733 5.820 5.733 5.804 9,986 +0.10(+1.67%)
Dec 18, 2012 5.756 5.756 5.669 5.709 23,984 -0.10(-1.65%)
Dec 17, 2012 5.733 5.804 5.733 5.804 21,050 +0.22(+3.95%)
Dec 14, 2012 5.584 5.584 5.568 5.584 8,265 +0.09(+1.60%)
Dec 13, 2012 5.466 5.521 5.458 5.496 9,466 +0.01(+0.26%)
Dec 12, 2012 5.513 5.544 5.450 5.481 21,830 +0.08(+1.56%)
Dec 11, 2012 5.364 5.442 5.364 5.397 9,860 +0.02(+0.42%)
Dec 10, 2012 5.364 5.395 5.356 5.375 4,721 -0.03(-0.52%)
Dec 07, 2012 5.356 5.403 5.356 5.403 45,094 +0.09(+1.78%)
Dec 06, 2012 5.269 5.308 5.261 5.308 13,807 +0.04(+0.75%)
Dec 05, 2012 5.230 5.285 5.230 5.269 15,900 +0.04(+0.75%)
Dec 04, 2012 5.191 5.253 5.191 5.230 11,010 +0.00(+0.00%)
Nov 30, 2012 5.245 5.261 5.222 5.230 17,375 +0.01(+0.12%)
Nov 29, 2012 5.214 5.253 5.198 5.224 8,385 +0.05(+0.94%)
Nov 28, 2012 5.080 5.175 5.073 5.175 21,770 +0.02(+0.46%)
Nov 27, 2012 5.167 5.167 5.151 5.151 4,947 -0.06(-1.21%)
Nov 26, 2012 5.222 5.231 5.183 5.214 49,075 +0.09(+1.77%)
Nov 23, 2012 5.088 5.128 5.088 5.124 7,008 +0.07(+1.48%)
Nov 21, 2012 5.002 5.049 5.002 5.049 10,057 +0.06(+1.10%)
Nov 20, 2012 5.057 5.057 4.947 4.994 105,317 -0.06(-1.24%)
Nov 19, 2012 5.057 5.119 5.057 5.057 25,625 +0.07(+1.36%)
Nov 16, 2012 4.978 4.994 4.939 4.989 10,775 +0.08(+1.68%)
Nov 15, 2012 4.931 4.986 4.884 4.907 10,049 +0.02(+0.49%)
Nov 14, 2012 4.955 4.955 4.876 4.883 11,076 -0.07(-1.44%)
Nov 13, 2012 4.939 4.978 4.915 4.955 2,927 -0.01(-0.16%)
Nov 12, 2012 4.994 4.994 4.947 4.962 10,482 -0.03(-0.63%)
Nov 09, 2012 4.986 5.065 4.976 4.994 12,372 -0.06(-1.09%)
Nov 08, 2012 5.112 5.112 5.041 5.049 15,573 -0.06(-1.23%)
Nov 07, 2012 5.159 5.167 5.088 5.112 27,246 -0.06(-1.07%)
Nov 06, 2012 5.112 5.183 5.112 5.167 24,664 +0.11(+2.18%)
Nov 05, 2012 5.057 5.057 5.017 5.057 7,745 -0.03(-0.65%)
Nov 02, 2012 5.120 5.135 5.065 5.090 7,329 -0.07(-1.34%)
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.