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 )

14.54 -0.24 (-1.62%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Feb 29, 2012 7.341 7.425 7.341 7.358 34,230 -0.15(-1.99%)
Feb 28, 2012 7.464 7.549 7.449 7.507 7,197 +0.04(+0.58%)
Feb 27, 2012 7.364 7.472 7.348 7.464 28,578 -0.04(-0.51%)
Feb 24, 2012 7.579 7.579 7.488 7.502 28,065 -0.09(-1.16%)
Feb 23, 2012 7.780 7.780 7.541 7.590 14,034 -0.17(-2.15%)
Feb 22, 2012 7.841 7.841 7.749 7.757 11,101 -0.08(-1.07%)
Feb 21, 2012 7.849 7.878 7.811 7.841 9,886 +0.08(+0.98%)
Feb 17, 2012 7.718 7.829 7.705 7.764 7,589 +0.10(+1.25%)
Feb 16, 2012 7.603 7.680 7.603 7.669 10,131 +0.07(+0.94%)
Feb 15, 2012 7.633 7.671 7.541 7.598 18,390 +0.01(+0.16%)
Feb 14, 2012 7.710 7.710 7.586 7.586 42,751 -0.14(-1.87%)
Feb 13, 2012 7.849 7.849 7.719 7.730 16,474 -0.05(-0.63%)
Feb 10, 2012 7.749 7.841 7.749 7.780 6,701 -0.18(-2.32%)
Feb 09, 2012 7.749 8.072 7.726 7.965 39,065 +0.29(+3.71%)
Feb 08, 2012 7.595 7.703 7.579 7.680 16,430 +0.10(+1.32%)
Feb 07, 2012 7.526 7.610 7.510 7.579 15,192 +0.08(+1.13%)
Feb 06, 2012 7.456 7.541 7.426 7.495 16,884 +0.01(+0.13%)
Feb 03, 2012 7.395 7.502 7.395 7.485 17,552 +0.16(+2.18%)
Feb 02, 2012 7.279 7.356 7.279 7.325 9,536 +0.05(+0.63%)
Feb 01, 2012 7.217 7.309 7.217 7.279 11,246 +0.13(+1.83%)
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%)
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.