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 )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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, 2012 7.264 7.264 7.133 7.148 9,183 -0.08(-1.07%)
Jan 30, 2012 7.248 7.287 7.187 7.225 15,787 -0.15(-2.05%)
Jan 27, 2012 7.233 7.387 7.233 7.376 44,747 +0.23(+3.19%)
Jan 26, 2012 7.248 7.248 7.141 7.148 8,099 -0.02(-0.30%)
Jan 25, 2012 7.002 7.171 7.002 7.170 39,382 +0.11(+1.62%)
Jan 24, 2012 7.102 7.102 7.005 7.056 23,717 -0.06(-0.89%)
Jan 23, 2012 7.194 7.233 7.087 7.119 35,144 -0.02(-0.30%)
Jan 20, 2012 7.148 7.155 7.094 7.140 12,565 -0.03(-0.43%)
Jan 19, 2012 7.302 7.309 7.134 7.171 10,931 -0.05(-0.75%)
Jan 18, 2012 7.071 7.234 7.071 7.225 9,767 +0.17(+2.41%)
Jan 17, 2012 7.048 7.156 7.033 7.055 18,782 +0.10(+1.43%)
Jan 13, 2012 7.063 7.081 6.933 6.956 11,023 -0.22(-3.01%)
Jan 12, 2012 7.125 7.210 7.048 7.171 21,572 +0.08(+1.20%)
Jan 11, 2012 6.932 7.110 6.930 7.087 23,360 +0.27(+3.98%)
Jan 10, 2012 6.848 6.863 6.795 6.815 10,048 +0.11(+1.70%)
Jan 09, 2012 6.640 6.701 6.640 6.701 5,655 +0.12(+1.87%)
Jan 06, 2012 6.617 6.632 6.578 6.578 6,567 -0.06(-0.88%)
Jan 05, 2012 6.663 6.663 6.609 6.637 10,275 -0.10(-1.53%)
Jan 04, 2012 6.740 6.771 6.686 6.740 84,645 +0.16(+2.46%)
Dec 30, 2011 6.594 6.640 6.547 6.578 177,895 +0.06(+0.95%)
Dec 29, 2011 6.463 6.545 6.463 6.516 93,235 +0.02(+0.24%)
Dec 28, 2011 6.455 6.501 6.401 6.501 406,339 -0.03(-0.47%)
Dec 27, 2011 6.578 6.578 6.525 6.532 38,226 -0.06(-0.93%)
Dec 23, 2011 6.586 6.632 6.555 6.594 33,782 +0.14(+2.15%)
Dec 21, 2011 6.416 6.493 6.393 6.455 109,411 -0.07(-1.06%)
Dec 20, 2011 6.355 6.524 6.355 6.524 70,800 +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 6.326 6.366 62,282 +0.00(+0.04%)
Dec 15, 2011 6.431 6.431 6.349 6.364 24,538 +0.03(+0.47%)
Dec 14, 2011 6.446 6.447 6.334 6.334 33,165 -0.13(-2.09%)
Dec 13, 2011 6.671 6.679 6.446 6.469 42,804 -0.11(-1.60%)
Dec 12, 2011 6.671 6.671 6.529 6.574 34,965 -0.25(-3.63%)
Dec 09, 2011 6.731 6.836 6.731 6.821 37,793 +0.18(+2.71%)
Dec 08, 2011 6.821 6.821 6.634 6.641 18,760 -0.28(-4.11%)
Dec 07, 2011 6.799 6.926 6.799 6.926 31,573 +0.10(+1.39%)
Dec 06, 2011 6.874 6.874 6.791 6.831 24,758 -0.08(-1.16%)
Dec 05, 2011 6.963 7.008 6.874 6.911 16,853 +0.04(+0.59%)
Dec 02, 2011 6.941 6.964 6.862 6.871 28,074 -0.05(-0.69%)
Dec 01, 2011 6.911 6.978 6.888 6.918 11,717 -0.07(-1.07%)
Nov 30, 2011 6.814 6.993 6.806 6.993 25,430 +0.43(+6.63%)
Nov 29, 2011 6.596 6.597 6.536 6.559 15,714 +0.00(+0.00%)
Nov 28, 2011 6.559 6.626 6.525 6.559 51,750 +0.13(+2.10%)
Nov 25, 2011 6.349 6.484 6.349 6.424 52,487 -0.01(-0.23%)
Nov 23, 2011 6.521 6.521 6.409 6.439 23,836 -0.13(-1.94%)
Nov 22, 2011 6.514 6.611 6.484 6.566 18,206 -0.01(-0.11%)
Nov 21, 2011 6.649 6.656 6.499 6.574 47,064 -0.17(-2.56%)
Nov 18, 2011 6.761 6.821 6.724 6.746 22,106 +0.01(+0.11%)
Nov 17, 2011 6.821 6.886 6.728 6.739 21,560 -0.09(-1.32%)
Nov 16, 2011 6.821 6.926 6.821 6.829 31,633 -0.10(-1.41%)
Nov 15, 2011 7.001 7.001 6.881 6.926 44,852 -0.07(-1.07%)
Nov 14, 2011 7.121 7.121 6.971 7.001 8,661 -0.18(-2.51%)
Nov 11, 2011 7.053 7.196 7.046 7.181 10,771 +0.21(+3.01%)
Nov 10, 2011 7.091 7.091 6.918 6.971 3,751 +0.04(+0.63%)
Nov 09, 2011 7.061 7.091 6.903 6.927 33,810 -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 7.218 7.325 8,835 +0.09(+1.27%)
Nov 04, 2011 7.151 7.323 7.137 7.233 16,585 -0.03(-0.41%)
Nov 03, 2011 7.241 7.263 7.083 7.263 19,200 +0.09(+1.25%)
Nov 02, 2011 7.121 7.226 7.106 7.173 13,814 +0.13(+1.92%)
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.