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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
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.