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 )

14.53 -0.08 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Feb 28, 2013 5.833 5.889 5.833 5.837 22,511 -0.04(-0.62%)
Feb 27, 2013 5.769 5.889 5.769 5.873 17,930 +0.04(+0.71%)
Feb 26, 2013 5.833 5.833 5.785 5.832 10,281 -0.07(-1.11%)
Feb 22, 2013 5.909 5.909 5.889 5.897 1,373 -0.00(-0.01%)
Feb 21, 2013 5.921 5.921 5.825 5.898 24,034 -0.09(-1.56%)
Feb 20, 2013 6.033 6.106 5.982 5.992 26,467 +0.01(+0.11%)
Feb 19, 2013 5.985 6.041 5.901 5.985 39,652 -0.05(-0.80%)
Feb 15, 2013 6.017 6.081 5.993 6.033 42,353 +0.06(+1.07%)
Feb 14, 2013 5.897 5.969 5.793 5.969 8,103 +0.09(+1.50%)
Feb 13, 2013 5.921 5.921 5.875 5.881 21,915 -0.02(-0.41%)
Feb 12, 2013 5.801 5.905 5.801 5.905 4,621 +0.09(+1.55%)
Feb 11, 2013 5.785 5.857 5.785 5.815 4,598 +0.06(+1.08%)
Feb 08, 2013 5.801 5.801 5.745 5.753 139,319 -0.08(-1.37%)
Feb 07, 2013 5.825 5.841 5.813 5.833 3,905 +0.02(+0.27%)
Feb 06, 2013 5.777 5.825 5.777 5.817 38,469 +0.10(+1.68%)
Feb 04, 2013 5.801 5.822 5.721 5.721 18,861 -0.12(-2.12%)
Feb 01, 2013 5.833 5.901 5.825 5.845 26,152 -0.01(-0.20%)
Jan 31, 2013 5.857 5.873 5.809 5.857 11,032 -0.07(-1.21%)
Jan 30, 2013 5.921 5.988 5.873 5.929 15,657 +0.03(+0.54%)
Jan 29, 2013 5.882 5.905 5.882 5.897 14,237 -0.01(-0.14%)
Jan 28, 2013 5.937 5.937 5.882 5.905 21,707 -0.09(-1.47%)
Jan 25, 2013 5.993 5.993 5.929 5.993 11,763 -0.04(-0.66%)
Jan 24, 2013 6.049 6.057 5.985 6.033 12,271 -0.03(-0.53%)
Jan 23, 2013 6.033 6.073 6.017 6.065 43,959 +0.03(+0.45%)
Jan 22, 2013 6.041 6.073 6.017 6.038 20,796 -0.00(-0.05%)
Jan 18, 2013 6.073 6.081 6.041 6.041 39,114 -0.04(-0.66%)
Jan 17, 2013 6.073 6.106 6.072 6.081 61,566 +0.07(+1.20%)
Jan 16, 2013 6.001 6.057 6.001 6.009 26,995 -0.05(-0.79%)
Jan 15, 2013 6.081 6.098 6.041 6.057 16,984 -0.03(-0.46%)
Jan 14, 2013 6.138 6.202 6.081 6.085 53,553 -0.05(-0.76%)
Jan 11, 2013 6.162 6.162 6.132 6.132 13,990 -0.01(-0.21%)
Jan 10, 2013 6.081 6.146 6.081 6.146 19,137 +0.10(+1.72%)
Jan 09, 2013 6.001 6.041 5.987 6.041 5,646 +0.11(+1.90%)
Jan 08, 2013 6.017 6.017 5.897 5.929 24,671 -0.07(-1.21%)
Jan 07, 2013 6.057 6.057 5.993 6.001 20,898 -0.06(-0.92%)
Jan 04, 2013 5.993 6.081 5.993 6.057 33,189 +0.03(+0.53%)
Jan 03, 2013 5.905 6.041 5.897 6.025 11,087 +0.10(+1.76%)
Jan 02, 2013 5.913 5.921 5.865 5.921 15,686 +0.21(+3.60%)
Dec 31, 2012 5.665 5.716 5.665 5.716 12,334 +0.03(+0.61%)
Dec 28, 2012 5.745 5.761 5.665 5.681 34,760 -0.16(-2.74%)
Dec 27, 2012 5.881 5.881 5.769 5.841 33,872 -0.05(-0.86%)
Dec 26, 2012 5.900 5.916 5.820 5.892 46,492 +0.07(+1.23%)
Dec 24, 2012 6.123 6.123 5.812 5.820 10,037 -0.04(-0.68%)
Dec 21, 2012 5.908 5.908 5.860 5.860 50,117 -0.02(-0.41%)
Dec 20, 2012 5.860 5.932 5.860 5.884 51,924 +0.08(+1.37%)
Dec 19, 2012 5.733 5.820 5.733 5.804 9,986 +0.10(+1.67%)
Dec 18, 2012 5.756 5.756 5.669 5.709 23,984 -0.10(-1.65%)
Dec 17, 2012 5.733 5.804 5.733 5.804 21,050 +0.22(+3.95%)
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 5.481 21,830 +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 5.308 5.261 5.308 13,807 +0.04(+0.75%)
Dec 05, 2012 5.230 5.285 5.230 5.269 15,900 +0.04(+0.75%)
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.