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 )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Mar 30, 2012 7.032 7.040 7.001 7.009 20,668 -0.05(-0.65%)
Mar 29, 2012 7.009 7.055 6.973 7.055 36,426 -0.02(-0.33%)
Mar 28, 2012 7.225 7.225 7.048 7.078 57,396 -0.15(-2.13%)
Mar 27, 2012 7.233 7.271 7.233 7.233 35,465 +0.02(+0.21%)
Mar 26, 2012 7.171 7.263 7.171 7.217 16,091 +0.00(+0.00%)
Mar 23, 2012 7.125 7.224 7.125 7.217 20,662 +0.08(+1.08%)
Mar 22, 2012 7.117 7.148 7.094 7.140 41,130 -0.05(-0.64%)
Mar 21, 2012 7.209 7.279 7.125 7.186 35,220 -0.09(-1.27%)
Mar 20, 2012 7.209 7.279 7.125 7.279 32,943 -0.02(-0.21%)
Mar 19, 2012 7.302 7.356 7.263 7.294 47,720 +0.00(+0.00%)
Mar 16, 2012 7.325 7.348 7.294 7.294 5,468 +0.04(+0.53%)
Mar 15, 2012 7.202 7.290 7.202 7.256 26,069 +0.04(+0.58%)
Mar 14, 2012 7.271 7.271 7.179 7.214 30,907 -0.07(-0.99%)
Mar 13, 2012 7.232 7.286 7.225 7.286 14,918 +0.16(+2.22%)
Mar 12, 2012 7.217 7.217 7.102 7.129 10,665 -0.12(-1.64%)
Mar 09, 2012 7.209 7.263 7.209 7.247 6,581 +0.08(+1.17%)
Mar 08, 2012 7.102 7.190 7.102 7.163 7,458 +0.08(+1.20%)
Mar 07, 2012 7.055 7.086 7.049 7.078 9,481 +0.00(+0.03%)
Mar 06, 2012 7.132 7.132 7.040 7.077 18,808 -0.22(-3.08%)
Mar 05, 2012 7.348 7.348 7.248 7.302 25,672 -0.07(-0.90%)
Mar 02, 2012 7.394 7.434 7.357 7.368 8,806 -0.00(-0.04%)
Mar 01, 2012 7.410 7.410 7.333 7.371 7,830 +0.01(+0.18%)
Feb 29, 2012 7.340 7.425 7.340 7.358 34,232 -0.15(-1.99%)
Feb 28, 2012 7.464 7.548 7.448 7.507 7,197 +0.04(+0.58%)
Feb 27, 2012 7.363 7.471 7.348 7.464 28,579 -0.04(-0.51%)
Feb 24, 2012 7.579 7.579 7.487 7.502 28,066 -0.09(-1.16%)
Feb 23, 2012 7.779 7.779 7.541 7.590 14,034 -0.17(-2.14%)
Feb 22, 2012 7.841 7.841 7.749 7.756 11,101 -0.08(-1.07%)
Feb 21, 2012 7.849 7.878 7.810 7.840 9,886 +0.08(+0.98%)
Feb 17, 2012 7.718 7.829 7.704 7.764 7,589 +0.10(+1.25%)
Feb 16, 2012 7.602 7.679 7.602 7.668 10,131 +0.07(+0.94%)
Feb 15, 2012 7.633 7.671 7.541 7.597 18,391 +0.01(+0.16%)
Feb 14, 2012 7.710 7.710 7.585 7.585 42,753 -0.14(-1.87%)
Feb 13, 2012 7.849 7.849 7.719 7.730 16,475 -0.05(-0.63%)
Feb 10, 2012 7.749 7.841 7.749 7.779 6,701 -0.18(-2.32%)
Feb 09, 2012 7.749 8.071 7.725 7.964 39,067 +0.28(+3.71%)
Feb 08, 2012 7.595 7.702 7.579 7.679 16,431 +0.10(+1.32%)
Feb 07, 2012 7.525 7.610 7.510 7.579 15,192 +0.08(+1.13%)
Feb 06, 2012 7.456 7.541 7.425 7.494 16,885 +0.01(+0.13%)
Feb 03, 2012 7.394 7.502 7.394 7.484 17,553 +0.16(+2.18%)
Feb 02, 2012 7.279 7.355 7.279 7.325 9,537 +0.05(+0.64%)
Feb 01, 2012 7.217 7.309 7.217 7.279 11,247 +0.13(+1.83%)
Jan 31, 2012 7.263 7.263 7.132 7.148 9,184 -0.08(-1.07%)
Jan 30, 2012 7.248 7.286 7.186 7.225 15,788 -0.15(-2.05%)
Jan 27, 2012 7.233 7.387 7.233 7.376 44,749 +0.23(+3.19%)
Jan 26, 2012 7.248 7.248 7.141 7.148 8,100 -0.02(-0.30%)
Jan 25, 2012 7.001 7.171 7.001 7.169 39,384 +0.11(+1.62%)
Jan 24, 2012 7.102 7.102 7.004 7.055 23,718 -0.06(-0.89%)
Jan 23, 2012 7.194 7.233 7.086 7.119 35,146 -0.02(-0.30%)
Jan 20, 2012 7.148 7.155 7.093 7.140 12,566 -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 9,768 +0.17(+2.41%)
Jan 17, 2012 7.048 7.155 7.032 7.055 18,783 +0.10(+1.43%)
Jan 13, 2012 7.063 7.081 6.933 6.955 11,023 -0.22(-3.01%)
Jan 12, 2012 7.125 7.209 7.048 7.171 21,573 +0.08(+1.20%)
Jan 11, 2012 6.932 7.109 6.930 7.086 23,361 +0.27(+3.98%)
Jan 10, 2012 6.847 6.863 6.795 6.815 10,048 +0.11(+1.70%)
Jan 09, 2012 6.639 6.701 6.639 6.701 5,655 +0.12(+1.87%)
Jan 06, 2012 6.616 6.632 6.578 6.578 6,568 -0.06(-0.88%)
Jan 05, 2012 6.663 6.663 6.609 6.636 10,276 -0.10(-1.53%)
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.