Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.051 7.100 7.027 7.077 21,456 +0.14(+2.00%)
Jun 26, 2013 6.970 6.995 6.908 6.938 0 +0.15(+2.22%)
Jun 25, 2013 6.792 6.804 6.752 6.788 0 +0.09(+1.34%)
Jun 24, 2013 6.770 6.770 6.586 6.698 0 -0.23(-3.35%)
Jun 21, 2013 7.010 7.010 6.866 6.930 14,062 +0.02(+0.23%)
Jun 20, 2013 7.074 7.074 6.834 6.914 0 -0.25(-3.46%)
Jun 19, 2013 7.314 7.314 7.162 7.162 0 -0.19(-2.62%)
Jun 18, 2013 7.354 7.370 7.321 7.355 0 +0.09(+1.22%)
Jun 17, 2013 7.226 7.338 7.226 7.266 0 +0.22(+3.06%)
Jun 14, 2013 7.138 7.138 7.050 7.050 0 -0.12(-1.67%)
Jun 13, 2013 7.057 7.185 7.034 7.170 11,079 +0.16(+2.35%)
Jun 12, 2013 7.082 7.290 7.002 7.005 13,169 -0.03(-0.40%)
Jun 11, 2013 7.074 7.106 6.993 7.033 3,036 -0.17(-2.34%)
Jun 10, 2013 7.138 7.202 7.138 7.202 0 +0.12(+1.64%)
Jun 07, 2013 6.986 7.114 6.986 7.086 0 +0.07(+0.97%)
Jun 06, 2013 6.978 7.018 6.906 7.018 0 -0.03(-0.45%)
Jun 05, 2013 7.138 7.138 6.970 7.050 0 -0.14(-2.00%)
Jun 04, 2013 7.234 7.282 7.171 7.194 0 -0.03(-0.44%)
Jun 03, 2013 7.218 7.242 7.130 7.226 20,225 +0.02(+0.33%)
May 31, 2013 7.282 7.298 7.154 7.202 23,815 -0.18(-2.49%)
May 30, 2013 7.402 7.426 7.325 7.386 0 +0.06(+0.87%)
May 29, 2013 7.274 7.349 7.258 7.322 42,729 +0.15(+2.12%)
May 28, 2013 7.274 7.274 7.146 7.170 16,174 -0.05(-0.70%)
May 24, 2013 7.002 7.220 7.002 7.220 0 +0.17(+2.42%)
May 23, 2013 6.994 7.098 6.898 7.050 0 -0.15(-2.11%)
May 22, 2013 7.474 7.489 7.202 7.202 0 -0.33(-4.34%)
May 21, 2013 7.498 7.921 7.474 7.528 0 +0.08(+1.05%)
May 20, 2013 7.338 7.466 7.298 7.450 0 +0.17(+2.31%)
May 17, 2013 7.242 7.297 7.221 7.282 0 +0.03(+0.43%)
May 16, 2013 7.242 7.290 7.234 7.251 11,542 -0.02(-0.32%)
May 15, 2013 7.178 7.306 7.178 7.274 0 +0.21(+3.01%)
May 13, 2013 7.042 7.114 7.042 7.061 0 +0.01(+0.16%)
May 10, 2013 7.038 7.066 7.010 7.050 0 +0.06(+0.80%)
May 09, 2013 7.026 7.041 6.924 6.994 0 -0.06(-0.90%)
May 08, 2013 6.930 7.058 6.930 7.057 0 +0.14(+1.95%)
May 07, 2013 6.946 6.986 6.898 6.922 0 +0.02(+0.31%)
May 06, 2013 6.858 6.946 6.858 6.901 0 +0.04(+0.63%)
May 03, 2013 6.882 6.890 6.850 6.858 0 +0.04(+0.59%)
May 02, 2013 6.842 6.898 6.778 6.818 0 +0.00(+0.00%)
May 01, 2013 6.882 6.882 6.780 6.818 0 +0.02(+0.23%)
Apr 30, 2013 6.730 6.802 6.730 6.802 0 +0.06(+0.83%)
Apr 29, 2013 6.674 6.754 6.606 6.746 18,030 +0.15(+2.29%)
Apr 26, 2013 6.610 6.634 6.586 6.594 21,649 -0.03(-0.47%)
Apr 25, 2013 6.586 6.650 6.578 6.626 0 +0.03(+0.49%)
Apr 24, 2013 6.522 6.594 6.522 6.594 0 +0.09(+1.33%)
Apr 23, 2013 6.458 6.538 6.458 6.507 13,073 +0.07(+1.02%)
Apr 22, 2013 6.410 6.442 6.385 6.442 41,708 +0.00(+0.00%)
Apr 19, 2013 6.362 6.457 6.346 6.442 52,030 +0.20(+3.21%)
Apr 18, 2013 6.330 6.330 6.234 6.242 27,302 -0.12(-1.90%)
Apr 17, 2013 6.410 6.448 6.346 6.362 23,676 -0.19(-2.92%)
Apr 16, 2013 6.594 6.602 6.506 6.554 19,667 +0.05(+0.74%)
Apr 15, 2013 6.546 6.658 6.506 6.506 49,341 -0.01(-0.12%)
Apr 12, 2013 6.434 6.545 6.434 6.514 41,364 +0.24(+3.83%)
Apr 11, 2013 6.226 6.322 6.226 6.274 24,256 +0.06(+0.98%)
Apr 10, 2013 6.186 6.265 6.186 6.213 9,398 +0.07(+1.09%)
Apr 09, 2013 5.850 6.193 5.849 6.146 31,488 +0.29(+4.92%)
Apr 08, 2013 5.769 5.857 5.762 5.857 16,066 +0.08(+1.39%)
Apr 05, 2013 5.745 5.793 5.697 5.777 34,935 -0.05(-0.82%)
Apr 04, 2013 5.769 5.857 5.753 5.825 23,385 +0.05(+0.83%)
Apr 03, 2013 5.865 5.865 5.777 5.777 24,478 -0.04(-0.69%)
Apr 02, 2013 5.865 5.865 5.801 5.817 23,565 -0.07(-1.22%)
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.