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 )

13.02 -0.08 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Oct 31, 2012 5.185 5.192 5.145 5.153 12,102 -0.02(-0.43%)
Oct 26, 2012 5.177 5.176 5.176 5.176 8,464 -0.03(-0.48%)
Oct 25, 2012 5.217 5.217 5.177 5.201 4,093 +0.01(+0.20%)
Oct 24, 2012 5.185 5.202 5.185 5.191 4,603 -0.03(-0.65%)
Oct 23, 2012 5.232 5.232 5.193 5.224 9,656 -0.25(-4.49%)
Oct 19, 2012 5.573 5.573 5.422 5.470 42,223 -0.10(-1.74%)
Oct 18, 2012 5.549 5.620 5.549 5.566 12,078 +0.03(+0.60%)
Oct 17, 2012 5.533 5.573 5.517 5.533 3,676 +0.04(+0.73%)
Oct 16, 2012 5.446 5.494 5.446 5.493 4,595 +0.12(+2.19%)
Oct 15, 2012 5.343 5.399 5.343 5.375 7,845 +0.04(+0.67%)
Oct 12, 2012 5.375 5.375 5.319 5.339 2,762 -0.04(-0.75%)
Oct 11, 2012 5.375 5.391 5.343 5.380 17,198 +0.11(+2.02%)
Oct 10, 2012 5.335 5.335 5.272 5.273 3,423 -0.03(-0.57%)
Oct 09, 2012 5.359 5.359 5.281 5.304 7,454 -0.11(-2.05%)
Oct 08, 2012 5.454 5.454 5.399 5.414 12,687 -0.02(-0.41%)
Oct 05, 2012 5.486 5.486 5.412 5.437 11,926 +0.01(+0.26%)
Oct 04, 2012 5.383 5.438 5.383 5.422 3,671 +0.01(+0.15%)
Oct 03, 2012 5.438 5.439 5.391 5.414 2,044 -0.04(-0.73%)
Oct 02, 2012 5.517 5.517 5.454 5.454 8,088 -0.02(-0.29%)
Oct 01, 2012 5.462 5.501 5.462 5.470 11,887 +0.05(+0.88%)
Sep 28, 2012 5.430 5.454 5.422 5.422 7,744 -0.09(-1.72%)
Sep 27, 2012 5.486 5.525 5.431 5.517 77,450 +0.16(+2.94%)
Sep 26, 2012 5.406 5.406 5.336 5.360 6,646 -0.10(-1.87%)
Sep 25, 2012 5.509 5.549 5.462 5.462 14,956 -0.05(-0.86%)
Sep 24, 2012 5.501 5.517 5.462 5.509 32,481 +0.02(+0.43%)
Sep 21, 2012 5.557 5.557 5.486 5.486 20,726 +0.03(+0.47%)
Sep 20, 2012 5.517 5.517 5.454 5.460 57,016 -0.14(-2.44%)
Sep 19, 2012 5.541 5.604 5.533 5.596 8,313 +0.09(+1.58%)
Sep 18, 2012 5.525 5.541 5.462 5.509 12,060 +0.03(+0.58%)
Sep 17, 2012 5.533 5.533 5.478 5.478 8,371 -0.06(-1.00%)
Sep 14, 2012 5.462 5.571 5.462 5.533 24,123 +0.12(+2.15%)
Sep 13, 2012 5.343 5.430 5.327 5.417 15,917 +0.11(+1.98%)
Sep 12, 2012 5.462 5.462 5.288 5.311 29,978 -0.17(-3.03%)
Sep 11, 2012 5.430 5.501 5.430 5.478 48,586 +0.05(+0.84%)
Sep 10, 2012 5.399 5.480 5.399 5.432 18,397 +0.03(+0.61%)
Sep 07, 2012 5.383 5.422 5.375 5.399 5,468 +0.08(+1.50%)
Sep 06, 2012 5.296 5.351 5.272 5.319 40,321 +0.07(+1.36%)
Sep 05, 2012 5.280 5.288 5.248 5.248 5,231 -0.05(-0.90%)
Sep 04, 2012 5.311 5.311 5.239 5.296 14,396 -0.02(-0.45%)
Aug 31, 2012 5.288 5.335 5.257 5.319 7,875 +0.07(+1.36%)
Aug 30, 2012 5.359 5.359 5.224 5.248 10,059 -0.17(-3.19%)
Aug 29, 2012 5.478 5.478 5.399 5.421 11,291 -0.03(-0.46%)
Aug 27, 2012 5.494 5.501 5.446 5.446 6,748 -0.09(-1.71%)
Aug 24, 2012 5.541 5.541 5.494 5.541 15,255 +0.03(+0.48%)
Aug 23, 2012 5.509 5.525 5.490 5.514 7,372 -0.05(-0.83%)
Aug 22, 2012 5.525 5.561 5.494 5.561 9,267 -0.01(-0.14%)
Aug 21, 2012 5.549 5.623 5.549 5.569 11,829 +0.07(+1.21%)
Aug 20, 2012 5.438 5.533 5.438 5.502 4,314 +0.04(+0.65%)
Aug 17, 2012 5.475 5.477 5.462 5.467 3,524 +0.01(+0.24%)
Aug 16, 2012 5.383 5.462 5.383 5.454 12,659 +0.15(+2.84%)
Aug 15, 2012 5.335 5.335 5.288 5.304 4,765 -0.05(-0.89%)
Aug 14, 2012 5.375 5.375 5.330 5.351 9,006 +0.02(+0.45%)
Aug 13, 2012 5.391 5.399 5.304 5.327 11,281 -0.04(-0.82%)
Aug 10, 2012 5.351 5.375 5.343 5.371 100,903 -0.03(-0.50%)
Aug 09, 2012 5.367 5.426 5.367 5.399 9,211 +0.00(+0.01%)
Aug 08, 2012 5.541 5.541 5.375 5.398 11,306 +0.03(+0.58%)
Aug 07, 2012 5.335 5.399 5.335 5.367 13,086 +0.13(+2.42%)
Aug 06, 2012 5.161 5.240 5.161 5.240 8,110 +0.14(+2.80%)
Aug 03, 2012 5.090 5.114 5.074 5.098 3,865 +0.13(+2.71%)
Aug 02, 2012 4.987 5.011 4.955 4.963 10,144 -0.02(-0.41%)
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.