Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 +0.00 (+0.04%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.774 6.846 6.774 6.846 0 +0.06(+0.83%)
Apr 29, 2013 6.717 6.798 6.650 6.790 17,913 +0.15(+2.29%)
Apr 26, 2013 6.653 6.677 6.629 6.638 21,508 -0.03(-0.47%)
Apr 25, 2013 6.629 6.693 6.621 6.669 0 +0.03(+0.49%)
Apr 24, 2013 6.564 6.637 6.564 6.637 0 +0.09(+1.33%)
Apr 23, 2013 6.500 6.580 6.500 6.550 12,987 +0.07(+1.02%)
Apr 22, 2013 6.452 6.484 6.427 6.484 41,436 +0.00(+0.00%)
Apr 19, 2013 6.403 6.499 6.387 6.484 51,692 +0.20(+3.21%)
Apr 18, 2013 6.371 6.371 6.274 6.282 27,124 -0.12(-1.90%)
Apr 17, 2013 6.452 6.490 6.387 6.404 23,522 -0.19(-2.92%)
Apr 16, 2013 6.637 6.645 6.548 6.597 19,539 +0.05(+0.74%)
Apr 15, 2013 6.589 6.701 6.548 6.548 49,020 -0.01(-0.12%)
Apr 12, 2013 6.476 6.588 6.476 6.556 41,095 +0.24(+3.83%)
Apr 11, 2013 6.266 6.363 6.266 6.315 24,098 +0.06(+0.98%)
Apr 10, 2013 6.226 6.306 6.226 6.253 9,337 +0.07(+1.09%)
Apr 09, 2013 5.889 6.233 5.888 6.186 31,283 +0.29(+4.92%)
Apr 08, 2013 5.807 5.896 5.800 5.896 15,961 +0.08(+1.39%)
Apr 05, 2013 5.783 5.831 5.735 5.815 34,707 -0.05(-0.82%)
Apr 04, 2013 5.807 5.895 5.791 5.864 23,233 +0.05(+0.83%)
Apr 03, 2013 5.904 5.904 5.815 5.815 24,319 -0.04(-0.69%)
Apr 02, 2013 5.904 5.904 5.839 5.856 23,411 -0.07(-1.22%)
Apr 01, 2013 5.992 5.992 5.888 5.928 11,013 +0.00(+0.00%)
Mar 28, 2013 5.960 5.984 5.912 5.928 22,996 -0.01(-0.14%)
Mar 27, 2013 5.904 5.936 5.881 5.936 18,386 +0.04(+0.60%)
Mar 26, 2013 5.864 5.920 5.864 5.901 22,315 +0.08(+1.33%)
Mar 25, 2013 5.976 5.976 5.783 5.823 57,334 -0.23(-3.86%)
Mar 22, 2013 6.009 6.057 5.977 6.057 8,124 +0.08(+1.35%)
Mar 21, 2013 5.960 6.009 5.944 5.976 8,551 +0.09(+1.47%)
Mar 20, 2013 5.878 5.926 5.873 5.890 7,926 +0.04(+0.72%)
Mar 19, 2013 5.815 5.896 5.815 5.848 61,777 +0.02(+0.28%)
Mar 18, 2013 5.848 5.872 5.783 5.831 19,534 -0.07(-1.25%)
Mar 15, 2013 5.880 5.936 5.880 5.905 19,066 +0.03(+0.44%)
Mar 14, 2013 5.823 5.896 5.823 5.880 4,287 +0.09(+1.53%)
Mar 13, 2013 5.797 5.841 5.791 5.791 10,930 -0.06(-0.96%)
Mar 12, 2013 5.896 5.904 5.848 5.848 42,297 -0.12(-2.02%)
Mar 11, 2013 5.920 5.968 5.920 5.968 10,239 -0.04(-0.59%)
Mar 08, 2013 5.944 6.009 5.936 6.004 40,953 +0.00(+0.05%)
Mar 07, 2013 5.992 6.001 5.936 6.001 13,410 +0.05(+0.89%)
Mar 06, 2013 5.912 5.972 5.912 5.947 19,263 +0.05(+0.87%)
Mar 05, 2013 5.888 5.976 5.888 5.896 22,914 +0.05(+0.83%)
Mar 04, 2013 5.856 5.856 5.823 5.848 7,970 -0.02(-0.41%)
Mar 01, 2013 5.880 5.896 5.839 5.872 21,057 -0.00(-0.06%)
Feb 28, 2013 5.872 5.928 5.872 5.875 22,365 -0.04(-0.62%)
Feb 27, 2013 5.807 5.928 5.807 5.912 17,813 +0.04(+0.71%)
Feb 26, 2013 5.872 5.872 5.823 5.870 10,214 -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 5.960 5.864 5.937 23,877 -0.09(-1.56%)
Feb 20, 2013 6.073 6.146 6.022 6.031 26,294 +0.01(+0.11%)
Feb 19, 2013 6.025 6.081 5.940 6.025 39,394 -0.05(-0.80%)
Feb 15, 2013 6.057 6.121 6.033 6.073 42,077 +0.06(+1.07%)
Feb 14, 2013 5.936 6.009 5.831 6.009 8,050 +0.09(+1.50%)
Feb 13, 2013 5.960 5.960 5.914 5.920 21,773 -0.02(-0.41%)
Feb 12, 2013 5.839 5.944 5.839 5.944 4,591 +0.09(+1.55%)
Feb 11, 2013 5.823 5.896 5.823 5.854 4,568 +0.06(+1.08%)
Feb 08, 2013 5.839 5.839 5.783 5.791 138,412 -0.08(-1.37%)
Feb 07, 2013 5.864 5.880 5.851 5.872 3,879 +0.02(+0.27%)
Feb 06, 2013 5.815 5.864 5.815 5.856 38,218 +0.10(+1.68%)
Feb 04, 2013 5.839 5.860 5.759 5.759 18,738 -0.12(-2.12%)
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.