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 )

14.60 -0.18 (-1.22%)
Streaming Delayed Price Updated: 10:56 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 (%)
Jul 31, 2012 4.970 5.014 4.962 4.966 7,050 +0.07(+1.35%)
Jul 30, 2012 4.907 4.985 4.900 4.900 5,916 -0.12(-2.41%)
Jul 27, 2012 4.947 5.041 4.947 5.021 7,602 +0.08(+1.65%)
Jul 26, 2012 4.915 4.955 4.900 4.939 6,436 +0.09(+1.78%)
Jul 25, 2012 4.900 4.900 4.821 4.852 7,761 -0.03(-0.69%)
Jul 24, 2012 4.947 4.947 4.876 4.886 6,095 -0.08(-1.69%)
Jul 23, 2012 5.025 5.025 4.970 4.970 5,606 -0.19(-3.66%)
Jul 20, 2012 5.222 5.222 5.143 5.159 10,594 -0.11(-2.09%)
Jul 19, 2012 5.301 5.301 5.269 5.269 3,524 -0.02(-0.33%)
Jul 18, 2012 5.324 5.340 5.277 5.287 24,572 -0.08(-1.58%)
Jul 17, 2012 5.426 5.426 5.348 5.371 10,335 -0.03(-0.46%)
Jul 16, 2012 5.426 5.434 5.348 5.396 8,984 -0.04(-0.76%)
Jul 13, 2012 5.466 5.466 5.427 5.437 10,912 -0.03(-0.52%)
Jul 12, 2012 5.419 5.474 5.395 5.466 13,294 -0.01(-0.14%)
Jul 11, 2012 5.442 5.494 5.442 5.474 6,071 +0.02(+0.43%)
Jul 10, 2012 5.505 5.521 5.426 5.450 12,868 -0.06(-1.14%)
Jul 09, 2012 5.537 5.537 5.513 5.513 8,940 -0.08(-1.40%)
Jul 06, 2012 5.655 5.655 5.592 5.592 5,673 -0.07(-1.18%)
Jul 05, 2012 5.678 5.709 5.658 5.658 1,761 -0.13(-2.24%)
Jul 03, 2012 5.725 5.788 5.694 5.788 14,102 +0.10(+1.69%)
Jul 02, 2012 5.647 5.835 5.647 5.692 2,690 +0.01(+0.25%)
Jun 29, 2012 5.678 5.717 5.671 5.678 8,614 +0.18(+3.29%)
Jun 28, 2012 5.521 5.521 5.466 5.497 8,505 -0.05(-0.85%)
Jun 27, 2012 5.529 5.544 5.472 5.544 9,522 +0.09(+1.58%)
Jun 26, 2012 5.497 5.497 5.442 5.458 7,559 -0.03(-0.63%)
Jun 25, 2012 5.513 5.537 5.474 5.493 7,049 -0.11(-1.91%)
Jun 22, 2012 5.623 5.623 5.560 5.599 2,339 +0.02(+0.29%)
Jun 21, 2012 5.678 5.686 5.568 5.583 25,249 -0.12(-2.08%)
Jun 20, 2012 5.741 5.741 5.686 5.702 8,726 +0.02(+0.37%)
Jun 19, 2012 5.538 5.711 5.538 5.681 18,573 +0.10(+1.73%)
Jun 18, 2012 5.592 5.669 5.554 5.584 13,786 +0.00(+0.00%)
Jun 15, 2012 5.546 5.584 5.546 5.584 8,126 +0.13(+2.40%)
Jun 14, 2012 5.400 5.461 5.392 5.454 18,449 -0.00(-0.03%)
Jun 13, 2012 5.523 5.523 5.453 5.455 5,142 -0.02(-0.45%)
Jun 12, 2012 5.446 5.500 5.400 5.480 19,080 +0.14(+2.66%)
Jun 11, 2012 5.484 5.484 5.338 5.338 12,990 -0.12(-2.12%)
Jun 08, 2012 5.392 5.465 5.384 5.454 9,539 +0.01(+0.18%)
Jun 07, 2012 5.577 5.577 5.438 5.444 27,041 +0.01(+0.10%)
Jun 06, 2012 5.400 5.446 5.400 5.438 16,056 +0.11(+2.02%)
Jun 05, 2012 5.315 5.361 5.300 5.330 7,238 +0.06(+1.23%)
Jun 04, 2012 5.338 5.338 5.244 5.266 13,935 -0.02(-0.35%)
Jun 01, 2012 5.307 5.343 5.284 5.284 36,575 -0.15(-2.70%)
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%)
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.