Global Clean Energy Ishares ETF (NQ: ICLN )

21.60 USD +0.81 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.670 6.690 6.640 6.650 13,665 +0.01(+0.12%)
Nov 29, 2012 6.630 6.680 6.610 6.642 6,595 +0.06(+0.94%)
Nov 28, 2012 6.460 6.580 6.450 6.580 17,121 +0.03(+0.46%)
Nov 27, 2012 6.570 6.570 6.550 6.550 3,891 -0.08(-1.21%)
Nov 26, 2012 6.640 6.652 6.590 6.630 38,595 +0.12(+1.77%)
Nov 23, 2012 6.470 6.520 6.470 6.515 5,512 +0.10(+1.48%)
Nov 21, 2012 6.360 6.420 6.360 6.420 7,910 +0.07(+1.10%)
Nov 20, 2012 6.430 6.430 6.290 6.350 82,826 -0.08(-1.24%)
Nov 19, 2012 6.430 6.509 6.430 6.430 20,153 +0.09(+1.36%)
Nov 16, 2012 6.330 6.350 6.280 6.344 8,474 +0.10(+1.68%)
Nov 15, 2012 6.270 6.340 6.210 6.239 7,903 +0.03(+0.49%)
Nov 14, 2012 6.300 6.300 6.200 6.209 8,711 -0.09(-1.44%)
Nov 13, 2012 6.280 6.330 6.250 6.300 2,302 -0.01(-0.16%)
Nov 12, 2012 6.350 6.350 6.290 6.310 8,244 -0.04(-0.63%)
Nov 09, 2012 6.340 6.440 6.327 6.350 9,730 -0.07(-1.09%)
Nov 08, 2012 6.500 6.500 6.410 6.420 12,248 -0.08(-1.23%)
Nov 07, 2012 6.560 6.570 6.470 6.500 21,428 -0.07(-1.07%)
Nov 06, 2012 6.500 6.590 6.500 6.570 19,397 +0.14(+2.18%)
Nov 05, 2012 6.430 6.430 6.380 6.430 6,091 -0.04(-0.65%)
Nov 02, 2012 6.510 6.530 6.440 6.472 5,764 -0.09(-1.34%)
Nov 01, 2012 6.510 6.560 6.510 6.560 5,780 +0.05(+0.77%)
Oct 31, 2012 6.550 6.559 6.500 6.510 9,580 -0.03(-0.43%)
Oct 26, 2012 6.540 6.538 6.538 6.538 6,700 -0.03(-0.48%)
Oct 25, 2012 6.590 6.590 6.540 6.570 3,240 +0.01(+0.20%)
Oct 24, 2012 6.550 6.571 6.550 6.557 3,644 -0.04(-0.65%)
Oct 23, 2012 6.610 6.610 6.560 6.600 7,644 -0.31(-4.49%)
Oct 19, 2012 7.040 7.040 6.850 6.910 33,423 -0.12(-1.73%)
Oct 18, 2012 7.010 7.100 7.010 7.032 9,561 +0.04(+0.60%)
Oct 17, 2012 6.990 7.040 6.970 6.990 2,910 +0.05(+0.73%)
Oct 16, 2012 6.880 6.940 6.880 6.939 3,638 +0.15(+2.19%)
Oct 15, 2012 6.750 6.820 6.750 6.790 6,210 +0.04(+0.67%)
Oct 12, 2012 6.790 6.790 6.720 6.745 2,187 -0.05(-0.75%)
Oct 11, 2012 6.790 6.810 6.750 6.796 13,614 +0.13(+2.02%)
Oct 10, 2012 6.740 6.740 6.660 6.662 2,710 -0.04(-0.57%)
Oct 09, 2012 6.770 6.770 6.672 6.700 5,901 -0.14(-2.05%)
Oct 08, 2012 6.890 6.890 6.820 6.840 10,043 -0.03(-0.41%)
Oct 05, 2012 6.930 6.930 6.838 6.868 9,441 +0.02(+0.26%)
Oct 04, 2012 6.800 6.870 6.800 6.850 2,906 +0.01(+0.15%)
Oct 03, 2012 6.870 6.871 6.810 6.840 1,618 -0.05(-0.73%)
Oct 02, 2012 6.970 6.970 6.890 6.890 6,403 -0.02(-0.29%)
Oct 01, 2012 6.900 6.950 6.900 6.910 9,410 +0.06(+0.88%)
Sep 28, 2012 6.860 6.890 6.850 6.850 6,130 -0.12(-1.72%)
Sep 27, 2012 6.930 6.980 6.861 6.970 61,308 +0.20(+2.94%)
Sep 26, 2012 6.830 6.830 6.741 6.771 5,261 -0.13(-1.87%)
Sep 25, 2012 6.960 7.010 6.900 6.900 11,839 -0.06(-0.86%)
Sep 24, 2012 6.950 6.970 6.900 6.960 25,712 +0.03(+0.43%)
Sep 21, 2012 7.020 7.020 6.930 6.930 16,407 +0.03(+0.47%)
Sep 20, 2012 6.970 6.970 6.890 6.897 45,133 -0.17(-2.44%)
Sep 19, 2012 7.000 7.080 6.990 7.070 6,581 +0.11(+1.58%)
Sep 18, 2012 6.980 7.000 6.900 6.960 9,547 +0.04(+0.58%)
Sep 17, 2012 6.990 6.990 6.920 6.920 6,627 -0.07(-1.00%)
Sep 14, 2012 6.900 7.037 6.900 6.990 19,096 +0.15(+2.15%)
Sep 13, 2012 6.750 6.860 6.730 6.843 12,600 +0.13(+1.98%)
Sep 12, 2012 6.900 6.900 6.680 6.710 23,730 -0.21(-3.03%)
Sep 11, 2012 6.860 6.950 6.860 6.920 38,460 +0.06(+0.84%)
Sep 10, 2012 6.820 6.923 6.820 6.862 14,563 +0.04(+0.61%)
Sep 07, 2012 6.800 6.850 6.790 6.821 4,329 +0.10(+1.50%)
Sep 06, 2012 6.690 6.760 6.660 6.720 31,918 +0.09(+1.36%)
Sep 05, 2012 6.670 6.680 6.630 6.630 4,141 -0.06(-0.90%)
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.