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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012 5.666 5.716 5.666 5.716 12,333 +0.03(+0.61%)
Dec 28, 2012 5.746 5.762 5.666 5.682 34,757 -0.16(-2.74%)
Dec 27, 2012 5.882 5.882 5.770 5.842 33,870 -0.05(-0.86%)
Dec 26, 2012 5.900 5.916 5.821 5.892 46,488 +0.07(+1.23%)
Dec 24, 2012 6.123 6.123 5.813 5.821 10,036 -0.04(-0.68%)
Dec 21, 2012 5.908 5.908 5.860 5.860 50,113 -0.02(-0.41%)
Dec 20, 2012 5.860 5.932 5.860 5.884 51,920 +0.08(+1.37%)
Dec 19, 2012 5.733 5.821 5.733 5.805 9,985 +0.10(+1.67%)
Dec 18, 2012 5.757 5.757 5.669 5.709 23,982 -0.10(-1.65%)
Dec 17, 2012 5.733 5.805 5.733 5.805 21,048 +0.22(+3.96%)
Dec 14, 2012 5.584 5.584 5.568 5.584 8,265 +0.09(+1.60%)
Dec 13, 2012 5.466 5.521 5.458 5.496 9,466 +0.01(+0.26%)
Dec 12, 2012 5.513 5.544 5.450 5.482 21,829 +0.08(+1.56%)
Dec 11, 2012 5.364 5.442 5.364 5.397 9,860 +0.02(+0.42%)
Dec 10, 2012 5.364 5.395 5.356 5.375 4,721 -0.03(-0.52%)
Dec 07, 2012 5.356 5.403 5.356 5.403 45,094 +0.09(+1.78%)
Dec 06, 2012 5.269 5.309 5.261 5.309 13,807 +0.04(+0.75%)
Dec 05, 2012 5.230 5.285 5.230 5.269 15,900 +0.04(+0.75%)
Dec 04, 2012 5.191 5.253 5.191 5.230 11,010 +0.00(+0.00%)
Nov 30, 2012 5.246 5.261 5.222 5.230 17,375 +0.01(+0.12%)
Nov 29, 2012 5.214 5.253 5.198 5.224 8,385 +0.05(+0.94%)
Nov 28, 2012 5.080 5.175 5.073 5.175 21,770 +0.02(+0.46%)
Nov 27, 2012 5.167 5.167 5.151 5.151 4,947 -0.06(-1.21%)
Nov 26, 2012 5.222 5.231 5.183 5.215 49,075 +0.09(+1.77%)
Nov 23, 2012 5.088 5.128 5.088 5.124 7,008 +0.07(+1.48%)
Nov 21, 2012 5.002 5.049 5.002 5.049 10,057 +0.06(+1.10%)
Nov 20, 2012 5.057 5.057 4.947 4.994 105,317 -0.06(-1.24%)
Nov 19, 2012 5.057 5.119 5.057 5.057 25,625 +0.07(+1.36%)
Nov 16, 2012 4.978 4.994 4.939 4.989 10,775 +0.08(+1.68%)
Nov 15, 2012 4.931 4.986 4.884 4.907 10,049 +0.02(+0.49%)
Nov 14, 2012 4.955 4.955 4.876 4.883 11,076 -0.07(-1.44%)
Nov 13, 2012 4.939 4.978 4.915 4.955 2,927 -0.01(-0.16%)
Nov 12, 2012 4.994 4.994 4.947 4.962 10,482 -0.03(-0.63%)
Nov 09, 2012 4.986 5.065 4.976 4.994 12,372 -0.06(-1.09%)
Nov 08, 2012 5.112 5.112 5.041 5.049 15,573 -0.06(-1.23%)
Nov 07, 2012 5.159 5.167 5.088 5.112 27,246 -0.06(-1.07%)
Nov 06, 2012 5.112 5.183 5.112 5.167 24,664 +0.11(+2.18%)
Nov 05, 2012 5.057 5.057 5.018 5.057 7,744 -0.03(-0.65%)
Nov 02, 2012 5.120 5.135 5.065 5.090 7,329 -0.07(-1.34%)
Nov 01, 2012 5.120 5.159 5.120 5.159 7,349 +0.04(+0.77%)
Oct 31, 2012 5.151 5.158 5.112 5.120 12,181 -0.02(-0.43%)
Oct 26, 2012 5.143 5.142 5.142 5.142 8,519 -0.02(-0.48%)
Oct 25, 2012 5.183 5.183 5.143 5.167 4,119 +0.01(+0.20%)
Oct 24, 2012 5.151 5.168 5.151 5.157 4,633 -0.03(-0.65%)
Oct 23, 2012 5.198 5.198 5.159 5.191 9,719 -0.24(-4.49%)
Oct 19, 2012 5.537 5.537 5.387 5.434 42,498 -0.10(-1.73%)
Oct 18, 2012 5.513 5.584 5.513 5.530 12,157 +0.03(+0.60%)
Oct 17, 2012 5.497 5.537 5.482 5.497 3,700 +0.04(+0.74%)
Oct 16, 2012 5.411 5.458 5.411 5.457 4,625 +0.12(+2.19%)
Oct 15, 2012 5.309 5.364 5.309 5.340 7,896 +0.04(+0.67%)
Oct 12, 2012 5.340 5.340 5.285 5.305 2,780 -0.04(-0.75%)
Oct 11, 2012 5.340 5.356 5.309 5.345 17,310 +0.11(+2.02%)
Oct 10, 2012 5.301 5.301 5.238 5.239 3,445 -0.03(-0.57%)
Oct 09, 2012 5.324 5.324 5.247 5.269 7,503 -0.11(-2.05%)
Oct 08, 2012 5.419 5.419 5.364 5.379 12,770 -0.02(-0.41%)
Oct 05, 2012 5.450 5.450 5.377 5.401 12,004 +0.01(+0.26%)
Oct 04, 2012 5.348 5.403 5.348 5.387 3,695 +0.01(+0.15%)
Oct 03, 2012 5.403 5.404 5.356 5.379 2,057 -0.04(-0.73%)
Oct 02, 2012 5.482 5.482 5.419 5.419 8,141 -0.02(-0.29%)
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.