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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Aug 31, 2012 5.287 5.335 5.257 5.319 7,875 +0.07(+1.36%)
Aug 30, 2012 5.359 5.359 5.224 5.248 10,060 -0.17(-3.19%)
Aug 29, 2012 5.477 5.477 5.398 5.421 11,291 -0.03(-0.46%)
Aug 27, 2012 5.493 5.501 5.446 5.446 6,748 -0.09(-1.71%)
Aug 24, 2012 5.541 5.541 5.494 5.541 15,256 +0.03(+0.48%)
Aug 23, 2012 5.509 5.525 5.489 5.514 7,372 -0.05(-0.83%)
Aug 22, 2012 5.525 5.560 5.494 5.560 9,267 -0.01(-0.14%)
Aug 21, 2012 5.549 5.623 5.549 5.568 11,830 +0.07(+1.21%)
Aug 20, 2012 5.438 5.533 5.438 5.502 4,314 +0.04(+0.65%)
Aug 17, 2012 5.475 5.477 5.462 5.467 3,524 +0.01(+0.24%)
Aug 16, 2012 5.383 5.462 5.383 5.454 12,660 +0.15(+2.84%)
Aug 15, 2012 5.335 5.335 5.288 5.303 4,765 -0.05(-0.89%)
Aug 14, 2012 5.375 5.375 5.330 5.351 9,006 +0.02(+0.45%)
Aug 13, 2012 5.390 5.398 5.303 5.327 11,281 -0.04(-0.82%)
Aug 10, 2012 5.351 5.374 5.343 5.371 100,908 -0.03(-0.50%)
Aug 09, 2012 5.367 5.426 5.367 5.398 9,212 +0.00(+0.01%)
Aug 08, 2012 5.541 5.541 5.375 5.398 11,307 +0.03(+0.58%)
Aug 07, 2012 5.335 5.398 5.335 5.367 13,087 +0.13(+2.42%)
Aug 06, 2012 5.161 5.240 5.161 5.240 8,110 +0.14(+2.80%)
Aug 03, 2012 5.090 5.114 5.074 5.098 3,865 +0.13(+2.71%)
Aug 02, 2012 4.987 5.010 4.955 4.963 10,144 -0.02(-0.41%)
Aug 01, 2012 5.042 5.042 4.971 4.984 7,563 -0.01(-0.29%)
Jul 31, 2012 5.003 5.047 4.995 4.998 7,005 +0.07(+1.35%)
Jul 30, 2012 4.939 5.017 4.931 4.931 5,878 -0.12(-2.41%)
Jul 27, 2012 4.979 5.074 4.979 5.053 7,553 +0.08(+1.65%)
Jul 26, 2012 4.947 4.987 4.931 4.971 6,395 +0.09(+1.78%)
Jul 25, 2012 4.931 4.931 4.852 4.884 7,711 -0.03(-0.69%)
Jul 24, 2012 4.979 4.979 4.908 4.918 6,056 -0.08(-1.69%)
Jul 23, 2012 5.058 5.058 5.003 5.003 5,570 -0.19(-3.66%)
Jul 20, 2012 5.256 5.256 5.177 5.193 10,526 -0.11(-2.09%)
Jul 19, 2012 5.335 5.335 5.303 5.303 3,502 -0.02(-0.33%)
Jul 18, 2012 5.359 5.375 5.311 5.321 24,414 -0.09(-1.58%)
Jul 17, 2012 5.462 5.462 5.382 5.406 10,268 -0.03(-0.46%)
Jul 16, 2012 5.462 5.470 5.382 5.431 8,926 -0.04(-0.75%)
Jul 13, 2012 5.501 5.501 5.462 5.473 10,842 -0.03(-0.52%)
Jul 12, 2012 5.454 5.509 5.430 5.501 13,208 -0.01(-0.14%)
Jul 11, 2012 5.477 5.530 5.477 5.509 6,032 +0.02(+0.43%)
Jul 10, 2012 5.541 5.556 5.462 5.485 12,785 -0.06(-1.14%)
Jul 09, 2012 5.572 5.572 5.549 5.549 8,882 -0.08(-1.41%)
Jul 06, 2012 5.691 5.691 5.628 5.628 5,637 -0.07(-1.18%)
Jul 05, 2012 5.715 5.746 5.695 5.695 1,749 -0.13(-2.24%)
Jul 03, 2012 5.762 5.826 5.731 5.826 14,011 +0.10(+1.69%)
Jul 02, 2012 5.683 5.873 5.683 5.729 2,673 +0.01(+0.25%)
Jun 29, 2012 5.715 5.755 5.708 5.715 8,559 +0.18(+3.29%)
Jun 28, 2012 5.557 5.557 5.501 5.533 8,450 -0.05(-0.85%)
Jun 27, 2012 5.565 5.580 5.508 5.580 9,461 +0.09(+1.58%)
Jun 26, 2012 5.533 5.533 5.478 5.493 7,510 -0.03(-0.63%)
Jun 25, 2012 5.549 5.572 5.509 5.528 7,004 -0.11(-1.91%)
Jun 22, 2012 5.660 5.660 5.596 5.636 2,324 +0.02(+0.29%)
Jun 21, 2012 5.715 5.723 5.604 5.620 25,086 -0.12(-2.08%)
Jun 20, 2012 5.778 5.778 5.723 5.739 8,670 +0.02(+0.37%)
Jun 19, 2012 5.574 5.748 5.574 5.718 18,454 +0.10(+1.73%)
Jun 18, 2012 5.628 5.706 5.590 5.621 13,697 +0.00(+0.00%)
Jun 15, 2012 5.582 5.621 5.582 5.621 8,074 +0.13(+2.40%)
Jun 14, 2012 5.435 5.497 5.427 5.489 18,330 -0.00(-0.03%)
Jun 13, 2012 5.559 5.559 5.488 5.491 5,109 -0.02(-0.45%)
Jun 12, 2012 5.481 5.535 5.435 5.515 18,957 +0.14(+2.66%)
Jun 11, 2012 5.520 5.520 5.373 5.373 12,906 -0.12(-2.12%)
Jun 08, 2012 5.427 5.501 5.419 5.489 9,478 +0.01(+0.18%)
Jun 07, 2012 5.613 5.613 5.473 5.479 26,866 +0.01(+0.10%)
Jun 06, 2012 5.435 5.481 5.435 5.473 15,953 +0.11(+2.02%)
Jun 05, 2012 5.349 5.396 5.334 5.365 7,192 +0.07(+1.23%)
Jun 04, 2012 5.373 5.373 5.278 5.300 13,845 -0.02(-0.35%)
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.