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 (%)
May 31, 2012 5.461 5.461 5.423 5.430 6,945 -0.05(-0.98%)
May 30, 2012 5.538 5.538 5.459 5.484 7,621 -0.04(-0.70%)
May 29, 2012 5.531 5.577 5.523 5.523 10,092 +0.10(+1.85%)
May 25, 2012 5.446 5.531 5.370 5.423 13,314 -0.06(-1.12%)
May 24, 2012 5.561 5.561 5.431 5.484 4,649 -0.03(-0.48%)
May 23, 2012 5.438 5.511 5.369 5.511 17,245 -0.01(-0.22%)
May 22, 2012 5.546 5.586 5.500 5.523 79,735 +0.03(+0.56%)
May 21, 2012 5.523 5.528 5.454 5.492 3,214 +0.02(+0.31%)
May 18, 2012 5.608 5.608 5.462 5.475 26,381 -0.13(-2.27%)
May 17, 2012 5.723 5.748 5.602 5.602 7,529 -0.12(-2.18%)
May 16, 2012 5.947 5.947 5.727 5.727 15,737 -0.13(-2.17%)
May 15, 2012 5.977 5.977 5.839 5.854 15,547 -0.17(-2.81%)
May 14, 2012 6.047 6.116 5.985 6.024 19,245 -0.14(-2.25%)
May 11, 2012 6.170 6.193 6.162 6.162 38,730 -0.07(-1.11%)
May 10, 2012 6.293 6.293 6.231 6.231 6,653 +0.04(+0.65%)
May 09, 2012 6.101 6.239 6.050 6.191 21,465 -0.08(-1.20%)
May 08, 2012 6.278 6.278 6.201 6.267 17,504 -0.04(-0.71%)
May 07, 2012 6.355 6.355 6.255 6.312 18,815 -0.05(-0.80%)
May 04, 2012 6.355 6.416 6.324 6.362 65,759 -0.02(-0.36%)
May 03, 2012 6.524 6.524 6.366 6.386 27,161 -0.16(-2.47%)
May 02, 2012 6.555 6.570 6.493 6.547 22,932 -0.11(-1.62%)
May 01, 2012 6.516 6.663 6.516 6.655 11,798 +0.09(+1.31%)
Apr 30, 2012 6.547 6.598 6.516 6.569 7,153 -0.04(-0.61%)
Apr 27, 2012 6.617 6.617 6.556 6.609 9,040 +0.07(+1.05%)
Apr 26, 2012 6.516 6.578 6.509 6.540 22,575 -0.05(-0.69%)
Apr 25, 2012 6.570 6.586 6.563 6.586 9,680 +0.07(+1.09%)
Apr 24, 2012 6.478 6.547 6.478 6.515 11,677 +0.01(+0.09%)
Apr 23, 2012 6.555 6.570 6.455 6.509 25,158 -0.22(-3.22%)
Apr 20, 2012 6.740 6.778 6.717 6.725 8,438 +0.03(+0.38%)
Apr 19, 2012 6.741 6.755 6.671 6.700 2,225 -0.07(-1.05%)
Apr 18, 2012 6.771 6.794 6.748 6.771 45,785 -0.06(-0.91%)
Apr 17, 2012 6.740 6.870 6.725 6.833 16,033 +0.10(+1.50%)
Apr 16, 2012 6.724 6.778 6.686 6.732 36,276 +0.02(+0.34%)
Apr 13, 2012 6.748 6.809 6.694 6.709 44,746 -0.11(-1.59%)
Apr 12, 2012 6.825 6.855 6.795 6.818 26,090 -0.01(-0.22%)
Apr 11, 2012 6.740 6.855 6.740 6.832 36,885 +0.13(+1.95%)
Apr 10, 2012 6.732 6.755 6.678 6.701 21,885 -0.08(-1.14%)
Apr 09, 2012 6.724 6.840 6.724 6.778 26,551 -0.07(-1.01%)
Apr 05, 2012 6.778 6.880 6.778 6.848 33,263 +0.03(+0.45%)
Apr 04, 2012 6.848 6.848 6.771 6.817 25,700 -0.17(-2.43%)
Apr 03, 2012 7.040 7.048 6.932 6.986 36,481 -0.06(-0.79%)
Apr 02, 2012 6.994 7.048 6.971 7.042 22,993 +0.03(+0.46%)
Mar 30, 2012 7.033 7.040 7.002 7.009 20,668 -0.05(-0.65%)
Mar 29, 2012 7.009 7.056 6.974 7.056 36,424 -0.02(-0.33%)
Mar 28, 2012 7.225 7.225 7.048 7.079 57,393 -0.15(-2.13%)
Mar 27, 2012 7.233 7.271 7.233 7.233 35,464 +0.02(+0.21%)
Mar 26, 2012 7.171 7.264 7.171 7.217 16,090 +0.00(+0.00%)
Mar 23, 2012 7.125 7.225 7.125 7.217 20,661 +0.08(+1.08%)
Mar 22, 2012 7.117 7.148 7.094 7.140 41,128 -0.05(-0.64%)
Mar 21, 2012 7.210 7.279 7.125 7.187 35,218 -0.09(-1.27%)
Mar 20, 2012 7.210 7.279 7.125 7.279 32,941 -0.02(-0.21%)
Mar 19, 2012 7.302 7.356 7.264 7.294 47,718 +0.00(+0.00%)
Mar 16, 2012 7.325 7.348 7.294 7.294 5,468 +0.04(+0.53%)
Mar 15, 2012 7.203 7.290 7.203 7.256 26,068 +0.04(+0.58%)
Mar 14, 2012 7.271 7.271 7.179 7.214 30,905 -0.07(-0.99%)
Mar 13, 2012 7.232 7.287 7.225 7.287 14,918 +0.16(+2.22%)
Mar 12, 2012 7.217 7.217 7.103 7.129 10,665 -0.12(-1.64%)
Mar 09, 2012 7.210 7.264 7.210 7.247 6,580 +0.08(+1.17%)
Mar 08, 2012 7.102 7.190 7.102 7.164 7,458 +0.08(+1.20%)
Mar 07, 2012 7.056 7.087 7.050 7.079 9,481 +0.00(+0.03%)
Mar 06, 2012 7.133 7.133 7.040 7.077 18,807 -0.22(-3.08%)
Mar 05, 2012 7.348 7.348 7.248 7.302 25,671 -0.07(-0.90%)
Mar 02, 2012 7.395 7.435 7.357 7.368 8,805 -0.00(-0.04%)
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.