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 31, 2017
7.369
7.422
7.343
7.404
44,099
+0.02(+0.24%)
Jan 30, 2017
7.476
7.476
7.351
7.386
76,304
-0.08(-1.08%)
Jan 27, 2017
7.431
7.521
7.431
7.467
29,568
+0.00(+0.00%)
Jan 26, 2017
7.548
7.548
7.467
7.467
38,660
-0.06(-0.83%)
Jan 25, 2017
7.467
7.530
7.467
7.530
33,840
+0.05(+0.72%)
Jan 24, 2017
7.476
7.503
7.447
7.476
44,270
+0.04(+0.48%)
Jan 23, 2017
7.476
7.512
7.438
7.440
37,361
+0.00(+0.00%)
Jan 20, 2017
7.485
7.503
7.422
7.440
32,517
+0.03(+0.36%)
Jan 19, 2017
7.476
7.476
7.404
7.413
33,120
-0.04(-0.48%)
Jan 18, 2017
7.557
7.575
7.449
7.449
26,942
-0.04(-0.60%)
Jan 17, 2017
7.431
7.521
7.431
7.494
97,184
+0.08(+1.09%)
Jan 13, 2017
7.413
7.413
7.413
0
-0.01(-0.18%)
Jan 12, 2017
7.449
7.458
7.384
7.427
40,561
+0.02(+0.30%)
Jan 11, 2017
7.315
7.431
7.288
7.404
48,703
+0.08(+1.10%)
Jan 10, 2017
7.342
7.359
7.323
7.324
18,456
+0.00(+0.06%)
Jan 09, 2017
7.324
7.342
7.306
7.319
40,214
+0.03(+0.43%)
Jan 06, 2017
7.342
7.342
7.279
7.288
34,305
-0.04(-0.49%)
Jan 05, 2017
7.270
7.342
7.270
7.324
47,911
+0.04(+0.62%)
Jan 04, 2017
7.180
7.297
7.180
7.279
43,248
+0.13(+1.76%)
Jan 03, 2017
7.180
7.180
7.135
7.153
78,238
+0.08(+1.14%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,637
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.010
7.027
71,537
-0.02(-0.25%)
Dec 27, 2016
7.027
7.061
7.010
7.045
57,310
+0.07(+1.03%)
Dec 23, 2016
6.974
6.974
6.974
0
-0.08(-1.15%)
Dec 22, 2016
7.001
7.054
6.938
7.054
73,740
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,060
-0.02(-0.25%)
Dec 20, 2016
7.005
7.048
6.987
6.996
68,917
-0.05(-0.75%)
Dec 19, 2016
6.969
7.049
6.969
7.049
103,371
+0.11(+1.65%)
Dec 16, 2016
6.952
6.984
6.925
6.934
255,272
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.926
6.943
64,533
-0.03(-0.38%)
Dec 14, 2016
7.137
7.137
6.969
6.969
69,200
-0.19(-2.71%)
Dec 13, 2016
7.101
7.181
7.101
7.163
140,576
+0.11(+1.50%)
Dec 12, 2016
7.049
7.154
7.049
7.057
112,713
-0.06(-0.87%)
Dec 09, 2016
7.049
7.161
7.049
7.119
58,839
-0.04(-0.49%)
Dec 08, 2016
7.146
7.181
7.137
7.154
287,649
-0.04(-0.61%)
Dec 07, 2016
7.049
7.216
7.049
7.198
122,296
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.996
7.066
35,893
+0.00(+0.00%)
Dec 05, 2016
6.996
7.066
6.996
7.066
136,711
+0.07(+1.01%)
Dec 02, 2016
7.040
7.040
6.960
6.996
77,194
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,990
-0.06(-0.83%)
Nov 30, 2016
7.084
7.145
7.075
7.081
53,687
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,855
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,714
+0.11(+1.50%)
Nov 25, 2016
7.049
7.119
7.049
7.066
12,023
+0.03(+0.42%)
Nov 23, 2016
7.037
7.037
7.037
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.040
6.960
7.005
54,713
+0.06(+0.90%)
Nov 21, 2016
7.005
7.005
6.872
6.942
46,396
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.954
104,063
-0.02(-0.35%)
Nov 17, 2016
6.908
7.040
6.908
6.978
38,402
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,281
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,580
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,293
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,589
-0.04(-0.63%)
Nov 10, 2016
7.181
7.181
7.013
7.049
82,793
-0.19(-2.68%)
Nov 09, 2016
7.322
7.338
7.154
7.243
165,441
-0.38(-4.98%)
Nov 08, 2016
7.630
7.648
7.498
7.622
41,703
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,760
+0.23(+3.11%)
Nov 04, 2016
7.419
7.463
7.357
7.366
31,990
-0.02(-0.30%)
Nov 03, 2016
7.507
7.542
7.375
7.388
24,625
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,721
-0.10(-1.27%)
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
.