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 )

14.61 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Dec 30, 2011 6.593 6.640 6.547 6.578 177,896 +0.06(+0.95%)
Dec 29, 2011 6.463 6.545 6.463 6.516 93,236 +0.02(+0.24%)
Dec 28, 2011 6.455 6.501 6.401 6.501 406,342 -0.03(-0.47%)
Dec 27, 2011 6.578 6.578 6.525 6.532 38,227 -0.06(-0.93%)
Dec 23, 2011 6.586 6.632 6.555 6.593 33,783 +0.14(+2.15%)
Dec 21, 2011 6.416 6.493 6.393 6.455 109,412 -0.07(-1.06%)
Dec 20, 2011 6.355 6.524 6.355 6.524 70,801 +0.27(+4.31%)
Dec 19, 2011 6.478 6.547 6.255 6.255 41,432 -0.11(-1.75%)
Dec 16, 2011 6.364 6.439 6.327 6.366 62,280 +0.00(+0.04%)
Dec 15, 2011 6.431 6.431 6.349 6.364 24,537 +0.03(+0.47%)
Dec 14, 2011 6.446 6.447 6.334 6.334 33,164 -0.13(-2.09%)
Dec 13, 2011 6.671 6.679 6.446 6.469 42,803 -0.11(-1.60%)
Dec 12, 2011 6.671 6.671 6.529 6.574 34,964 -0.25(-3.63%)
Dec 09, 2011 6.731 6.836 6.731 6.821 37,792 +0.18(+2.71%)
Dec 08, 2011 6.821 6.821 6.634 6.641 18,759 -0.28(-4.11%)
Dec 07, 2011 6.799 6.926 6.799 6.926 31,571 +0.10(+1.39%)
Dec 06, 2011 6.874 6.874 6.791 6.831 24,757 -0.08(-1.16%)
Dec 05, 2011 6.964 7.009 6.874 6.911 16,853 +0.04(+0.59%)
Dec 02, 2011 6.942 6.964 6.862 6.871 28,074 -0.05(-0.69%)
Dec 01, 2011 6.911 6.979 6.889 6.919 11,717 -0.07(-1.07%)
Nov 30, 2011 6.814 6.994 6.806 6.994 25,429 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.559 15,713 +0.00(+0.00%)
Nov 28, 2011 6.559 6.626 6.525 6.559 51,748 +0.13(+2.10%)
Nov 25, 2011 6.349 6.484 6.349 6.424 52,486 -0.02(-0.23%)
Nov 23, 2011 6.521 6.521 6.409 6.439 23,835 -0.13(-1.94%)
Nov 22, 2011 6.514 6.611 6.484 6.566 18,205 -0.01(-0.11%)
Nov 21, 2011 6.649 6.656 6.500 6.574 47,063 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.724 6.746 22,105 +0.01(+0.11%)
Nov 17, 2011 6.821 6.887 6.728 6.739 21,559 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.829 31,632 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,851 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.971 7.001 8,660 -0.18(-2.51%)
Nov 11, 2011 7.054 7.196 7.046 7.181 10,771 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.919 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.904 6.927 33,809 -0.34(-4.73%)
Nov 08, 2011 7.301 7.301 7.151 7.271 19,121 -0.05(-0.75%)
Nov 07, 2011 7.256 7.368 7.219 7.326 8,835 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.138 7.234 16,585 -0.03(-0.41%)
Nov 03, 2011 7.241 7.264 7.084 7.264 19,199 +0.09(+1.25%)
Nov 02, 2011 7.121 7.226 7.106 7.174 13,814 +0.13(+1.92%)
Nov 01, 2011 7.166 7.166 7.024 7.039 33,451 -0.31(-4.18%)
Oct 31, 2011 7.554 7.554 7.346 7.346 32,082 -0.51(-6.49%)
Oct 28, 2011 7.758 7.916 7.758 7.856 15,584 -0.02(-0.29%)
Oct 27, 2011 7.586 7.995 7.586 7.878 45,434 +0.57(+7.76%)
Oct 26, 2011 7.204 7.392 7.204 7.311 14,804 +0.12(+1.72%)
Oct 25, 2011 7.376 7.413 7.187 7.187 214,074 -0.24(-3.25%)
Oct 24, 2011 7.319 7.488 7.319 7.428 9,486 +0.20(+2.80%)
Oct 21, 2011 7.271 7.338 7.144 7.226 54,592 +0.07(+1.05%)
Oct 20, 2011 7.009 7.151 6.956 7.151 31,782 +0.08(+1.17%)
Oct 19, 2011 7.241 7.241 7.039 7.069 24,202 -0.28(-3.78%)
Oct 18, 2011 7.069 7.346 6.997 7.346 97,292 +0.25(+3.52%)
Oct 17, 2011 7.376 7.376 7.076 7.096 12,776 -0.29(-3.99%)
Oct 14, 2011 7.413 7.470 7.302 7.391 8,807 +0.08(+1.13%)
Oct 13, 2011 7.234 7.308 7.171 7.308 24,650 +0.05(+0.72%)
Oct 12, 2011 7.219 7.338 7.219 7.256 28,530 +0.18(+2.54%)
Oct 11, 2011 7.084 7.167 7.069 7.076 5,905 -0.12(-1.67%)
Oct 10, 2011 7.174 7.234 7.129 7.196 13,311 +0.22(+3.11%)
Oct 07, 2011 7.249 7.264 6.973 6.979 29,538 -0.31(-4.22%)
Oct 06, 2011 7.069 7.323 7.069 7.286 23,733 +0.35(+5.08%)
Oct 05, 2011 6.694 6.949 6.686 6.934 18,851 +0.20(+3.01%)
Oct 04, 2011 6.386 6.754 6.378 6.731 50,449 +0.18(+2.75%)
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.