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 (%)
Feb 28, 2013
5.872
5.928
5.872
5.875
22,365
-0.04(-0.62%)
Feb 27, 2013
5.807
5.928
5.807
5.912
17,813
+0.04(+0.71%)
Feb 26, 2013
5.872
5.872
5.823
5.870
10,214
-0.07(-1.11%)
Feb 22, 2013
5.948
5.948
5.928
5.936
1,364
-0.00(-0.01%)
Feb 21, 2013
5.960
5.960
5.864
5.937
23,877
-0.09(-1.56%)
Feb 20, 2013
6.073
6.146
6.022
6.031
26,294
+0.01(+0.11%)
Feb 19, 2013
6.025
6.081
5.940
6.025
39,394
-0.05(-0.80%)
Feb 15, 2013
6.057
6.121
6.033
6.073
42,077
+0.06(+1.07%)
Feb 14, 2013
5.936
6.009
5.831
6.009
8,050
+0.09(+1.50%)
Feb 13, 2013
5.960
5.960
5.914
5.920
21,773
-0.02(-0.41%)
Feb 12, 2013
5.839
5.944
5.839
5.944
4,591
+0.09(+1.55%)
Feb 11, 2013
5.823
5.896
5.823
5.854
4,568
+0.06(+1.08%)
Feb 08, 2013
5.839
5.839
5.783
5.791
138,412
-0.08(-1.37%)
Feb 07, 2013
5.864
5.880
5.851
5.872
3,879
+0.02(+0.27%)
Feb 06, 2013
5.815
5.864
5.815
5.856
38,218
+0.10(+1.68%)
Feb 04, 2013
5.839
5.860
5.759
5.759
18,738
-0.12(-2.12%)
Feb 01, 2013
5.872
5.939
5.864
5.884
25,981
-0.01(-0.20%)
Jan 31, 2013
5.896
5.912
5.848
5.896
10,960
-0.07(-1.21%)
Jan 30, 2013
5.960
6.027
5.912
5.968
15,555
+0.03(+0.54%)
Jan 29, 2013
5.921
5.944
5.921
5.936
14,145
-0.01(-0.14%)
Jan 28, 2013
5.976
5.976
5.921
5.944
21,565
-0.09(-1.47%)
Jan 25, 2013
6.033
6.033
5.968
6.033
11,686
-0.04(-0.66%)
Jan 24, 2013
6.089
6.097
6.025
6.073
12,192
-0.03(-0.53%)
Jan 23, 2013
6.073
6.113
6.057
6.105
43,672
+0.03(+0.45%)
Jan 22, 2013
6.081
6.113
6.057
6.078
20,660
-0.00(-0.05%)
Jan 18, 2013
6.113
6.121
6.081
6.081
38,859
-0.04(-0.66%)
Jan 17, 2013
6.113
6.146
6.112
6.121
61,165
+0.07(+1.20%)
Jan 16, 2013
6.041
6.097
6.041
6.049
26,820
-0.05(-0.79%)
Jan 15, 2013
6.121
6.137
6.081
6.097
16,873
-0.03(-0.46%)
Jan 14, 2013
6.178
6.242
6.121
6.125
53,204
-0.05(-0.76%)
Jan 11, 2013
6.202
6.202
6.173
6.173
13,899
-0.01(-0.21%)
Jan 10, 2013
6.121
6.186
6.121
6.186
19,013
+0.10(+1.72%)
Jan 09, 2013
6.041
6.081
6.026
6.081
5,609
+0.11(+1.90%)
Jan 08, 2013
6.057
6.057
5.936
5.968
24,510
-0.07(-1.21%)
Jan 07, 2013
6.097
6.097
6.033
6.041
20,762
-0.06(-0.92%)
Jan 04, 2013
6.033
6.121
6.033
6.097
32,973
+0.03(+0.53%)
Jan 03, 2013
5.944
6.081
5.936
6.065
11,015
+0.10(+1.76%)
Jan 02, 2013
5.952
5.960
5.904
5.960
15,583
+0.21(+3.59%)
Dec 31, 2012
5.703
5.753
5.703
5.753
12,254
+0.03(+0.61%)
Dec 28, 2012
5.783
5.799
5.703
5.719
34,533
-0.16(-2.74%)
Dec 27, 2012
5.920
5.920
5.807
5.880
33,652
-0.05(-0.86%)
Dec 26, 2012
5.939
5.955
5.858
5.930
46,189
+0.07(+1.23%)
Dec 24, 2012
6.163
6.163
5.850
5.858
9,972
-0.04(-0.68%)
Dec 21, 2012
5.947
5.947
5.898
5.898
49,790
-0.02(-0.41%)
Dec 20, 2012
5.898
5.971
5.898
5.922
51,586
+0.08(+1.37%)
Dec 19, 2012
5.770
5.858
5.770
5.842
9,921
+0.10(+1.67%)
Dec 18, 2012
5.794
5.794
5.706
5.746
23,827
-0.10(-1.65%)
Dec 17, 2012
5.770
5.842
5.770
5.842
20,912
+0.22(+3.96%)
Dec 14, 2012
5.620
5.620
5.604
5.620
8,211
+0.09(+1.60%)
Dec 13, 2012
5.501
5.557
5.493
5.531
9,405
+0.01(+0.26%)
Dec 12, 2012
5.549
5.580
5.485
5.517
21,689
+0.08(+1.56%)
Dec 11, 2012
5.398
5.477
5.398
5.432
9,797
+0.02(+0.42%)
Dec 10, 2012
5.398
5.430
5.390
5.409
4,690
-0.03(-0.52%)
Dec 07, 2012
5.390
5.438
5.390
5.438
44,803
+0.09(+1.78%)
Dec 06, 2012
5.303
5.343
5.295
5.343
13,718
+0.04(+0.75%)
Dec 05, 2012
5.264
5.319
5.264
5.303
15,798
+0.04(+0.75%)
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
.