Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.92
+0.35 (+2.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
7.316
7.524
7.316
7.524
35,015
+0.28(+3.86%)
Jan 28, 2016
7.360
7.360
7.187
7.244
21,912
-0.00(-0.04%)
Jan 27, 2016
7.290
7.368
7.228
7.247
33,454
-0.03(-0.48%)
Jan 26, 2016
7.169
7.282
7.136
7.282
16,085
+0.17(+2.43%)
Jan 25, 2016
7.213
7.239
7.092
7.109
31,209
-0.13(-1.79%)
Jan 22, 2016
7.109
7.273
7.109
7.239
39,215
+0.32(+4.63%)
Jan 21, 2016
6.953
7.048
6.878
6.919
38,960
-0.07(-0.99%)
Jan 20, 2016
6.996
7.048
6.746
6.988
55,432
-0.18(-2.53%)
Jan 19, 2016
7.351
7.351
7.113
7.169
76,643
+0.00(+0.00%)
Jan 15, 2016
7.239
7.169
7.169
7.169
38,620
-0.27(-3.61%)
Jan 14, 2016
7.533
7.533
7.325
7.437
248,111
-0.02(-0.23%)
Jan 13, 2016
7.766
7.766
7.438
7.455
67,091
-0.28(-3.56%)
Jan 12, 2016
7.844
7.887
7.662
7.730
37,966
-0.06(-0.79%)
Jan 11, 2016
7.853
7.896
7.699
7.792
166,899
-0.10(-1.21%)
Jan 08, 2016
7.974
8.026
7.879
7.887
31,029
-0.08(-0.98%)
Jan 07, 2016
8.129
8.129
7.964
7.965
32,387
-0.30(-3.66%)
Jan 06, 2016
8.311
8.319
8.234
8.268
29,414
-0.13(-1.54%)
Jan 05, 2016
8.428
8.454
8.333
8.397
39,083
-0.03(-0.41%)
Jan 04, 2016
8.354
8.441
8.233
8.432
96,749
-0.08(-0.91%)
Dec 31, 2015
8.475
8.510
8.510
8.510
72,038
-0.03(-0.30%)
Dec 30, 2015
8.579
8.579
8.476
8.536
73,680
-0.01(-0.10%)
Dec 29, 2015
8.648
8.648
8.484
8.544
120,732
-0.03(-0.30%)
Dec 28, 2015
8.648
8.655
8.449
8.570
104,701
-0.05(-0.55%)
Dec 24, 2015
8.631
8.618
8.618
8.618
43,014
+0.02(+0.25%)
Dec 23, 2015
8.475
8.638
8.475
8.596
78,585
+0.16(+1.95%)
Dec 22, 2015
8.493
8.493
8.363
8.432
66,099
-0.11(-1.32%)
Dec 21, 2015
8.553
8.562
8.449
8.544
42,048
+0.06(+0.68%)
Dec 18, 2015
8.461
8.521
8.427
8.487
50,008
-0.03(-0.40%)
Dec 17, 2015
8.667
8.693
8.498
8.521
71,700
-0.09(-1.00%)
Dec 16, 2015
8.401
8.624
8.401
8.607
68,764
+0.37(+4.48%)
Dec 15, 2015
8.410
8.410
8.150
8.238
71,608
+0.19(+2.35%)
Dec 14, 2015
7.938
8.049
7.887
8.049
92,906
+0.22(+2.85%)
Dec 11, 2015
7.904
7.904
7.766
7.826
26,705
-0.18(-2.25%)
Dec 10, 2015
8.075
8.075
7.981
8.007
40,197
-0.13(-1.58%)
Dec 09, 2015
8.110
8.230
8.084
8.135
33,195
+0.00(+0.00%)
Dec 08, 2015
8.135
8.135
8.024
8.135
25,617
-0.08(-0.99%)
Dec 07, 2015
8.290
8.307
8.152
8.217
32,314
-0.15(-1.79%)
Dec 04, 2015
8.324
8.367
8.273
8.367
30,244
+0.07(+0.83%)
Dec 03, 2015
8.307
8.384
8.221
8.298
15,767
+0.04(+0.52%)
Dec 02, 2015
8.255
8.281
8.221
8.255
24,684
+0.04(+0.52%)
Dec 01, 2015
8.161
8.218
8.101
8.212
47,027
+0.13(+1.59%)
Nov 30, 2015
8.092
8.144
8.049
8.084
43,402
-0.02(-0.21%)
Nov 27, 2015
8.110
8.152
8.067
8.101
9,301
-0.01(-0.10%)
Nov 25, 2015
8.110
8.109
8.109
8.109
7,341
-0.01(-0.11%)
Nov 24, 2015
8.032
8.127
8.029
8.118
19,481
+0.03(+0.42%)
Nov 23, 2015
8.161
8.161
8.049
8.084
20,780
+0.01(+0.11%)
Nov 20, 2015
8.032
8.109
8.032
8.075
16,804
+0.00(+0.00%)
Nov 19, 2015
8.067
8.084
8.024
8.075
174,111
+0.03(+0.32%)
Nov 18, 2015
7.938
8.054
7.904
8.049
40,827
+0.07(+0.86%)
Nov 17, 2015
8.084
8.092
7.912
7.981
49,869
-0.12(-1.48%)
Nov 16, 2015
7.955
8.116
7.955
8.101
41,504
+0.14(+1.74%)
Nov 13, 2015
8.024
8.041
7.938
7.962
59,650
-0.09(-1.13%)
Nov 12, 2015
8.187
8.204
8.054
8.054
14,041
-0.12(-1.42%)
Nov 11, 2015
8.221
8.324
8.152
8.170
25,136
-0.03(-0.42%)
Nov 10, 2015
8.367
8.410
8.184
8.204
25,587
-0.18(-2.15%)
Nov 09, 2015
8.513
8.513
8.376
8.384
38,094
-0.15(-1.71%)
Nov 06, 2015
8.496
8.547
8.453
8.530
13,955
+0.03(+0.40%)
Nov 05, 2015
8.573
8.590
8.470
8.496
11,302
-0.02(-0.20%)
Nov 04, 2015
8.556
8.607
8.499
8.513
12,120
-0.06(-0.70%)
Nov 03, 2015
8.401
8.616
8.401
8.573
33,376
+0.03(+0.40%)
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
.