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 (%)
Apr 30, 2020
10.56
10.56
10.24
10.33
760,675
-0.29(-2.71%)
Apr 29, 2020
10.39
10.68
10.32
10.62
816,253
+0.42(+4.14%)
Apr 28, 2020
10.24
10.30
10.09
10.20
578,987
+0.20(+2.02%)
Apr 27, 2020
9.860
10.00
9.802
9.994
341,116
+0.21(+2.16%)
Apr 24, 2020
9.927
9.933
9.658
9.783
465,899
-0.12(-1.16%)
Apr 23, 2020
9.860
10.08
9.841
9.898
399,277
+0.04(+0.39%)
Apr 22, 2020
9.726
9.889
9.726
9.860
563,202
+0.24(+2.50%)
Apr 21, 2020
9.812
9.889
9.601
9.620
1,412,330
-0.35(-3.47%)
Apr 20, 2020
9.994
10.14
9.898
9.966
465,359
-0.13(-1.33%)
Apr 17, 2020
10.07
10.21
10.01
10.10
541,518
+0.27(+2.73%)
Apr 16, 2020
9.870
9.937
9.745
9.831
584,237
-0.02(-0.19%)
Apr 15, 2020
9.898
9.918
9.706
9.850
659,510
-0.33(-3.21%)
Apr 14, 2020
10.11
10.33
10.04
10.18
594,166
+0.16(+1.63%)
Apr 13, 2020
10.03
10.07
9.783
10.01
684,766
-0.08(-0.76%)
Apr 09, 2020
10.04
10.23
9.922
10.09
830,869
+0.20(+2.04%)
Apr 08, 2020
9.706
9.937
9.620
9.889
1,166,822
+0.28(+2.90%)
Apr 07, 2020
9.793
9.937
9.562
9.610
738,420
+0.18(+1.93%)
Apr 06, 2020
9.130
9.428
9.073
9.428
514,870
+0.60(+6.74%)
Apr 03, 2020
8.967
9.054
8.756
8.833
407,674
-0.07(-0.76%)
Apr 02, 2020
8.833
9.111
8.766
8.900
356,430
+0.08(+0.87%)
Apr 01, 2020
9.044
9.044
8.766
8.823
458,109
-0.35(-3.77%)
Mar 31, 2020
9.178
9.390
9.121
9.169
1,269,727
-0.02(-0.21%)
Mar 30, 2020
9.121
9.198
8.986
9.188
1,835,764
+0.08(+0.84%)
Mar 27, 2020
9.255
9.366
9.034
9.111
585,264
-0.59(-6.04%)
Mar 26, 2020
9.486
9.841
9.486
9.697
916,256
+0.35(+3.70%)
Mar 25, 2020
9.063
9.601
8.823
9.351
775,764
+0.44(+4.96%)
Mar 24, 2020
8.564
8.938
8.516
8.910
1,209,240
+0.91(+11.40%)
Mar 23, 2020
8.266
8.295
7.767
7.997
964,713
-0.35(-4.14%)
Mar 20, 2020
8.449
8.823
8.247
8.343
812,537
-0.01(-0.12%)
Mar 19, 2020
7.978
8.458
7.757
8.353
821,733
+0.19(+2.35%)
Mar 18, 2020
8.410
8.650
7.902
8.161
754,475
-0.93(-10.24%)
Mar 17, 2020
8.698
9.092
8.439
9.092
1,199,564
+0.55(+6.40%)
Mar 16, 2020
8.756
9.025
8.429
8.545
857,217
-1.02(-10.64%)
Mar 13, 2020
9.793
10.02
9.082
9.562
662,758
+0.48(+5.29%)
Mar 12, 2020
9.601
9.620
9.034
9.082
1,499,942
-1.33(-12.81%)
Mar 11, 2020
10.84
10.87
10.19
10.42
1,657,371
-0.68(-6.14%)
Mar 10, 2020
11.25
11.30
10.76
11.10
1,885,209
+0.25(+2.30%)
Mar 09, 2020
11.22
11.33
10.74
10.85
2,106,516
-1.38(-11.30%)
Mar 06, 2020
12.26
12.36
12.01
12.23
833,785
-0.38(-3.04%)
Mar 05, 2020
12.49
12.74
12.41
12.62
1,532,288
-0.13(-1.05%)
Mar 04, 2020
12.57
12.75
12.41
12.75
1,081,417
+0.47(+3.83%)
Mar 03, 2020
12.39
12.62
12.18
12.28
1,921,105
+0.10(+0.79%)
Mar 02, 2020
12.07
12.21
11.83
12.18
1,565,672
+0.12(+1.03%)
Feb 28, 2020
11.62
12.06
11.52
12.06
1,798,810
+0.00(+0.00%)
Feb 27, 2020
12.16
12.37
11.90
12.06
1,650,045
-0.48(-3.83%)
Feb 26, 2020
12.66
12.86
12.51
12.54
2,688,284
-0.17(-1.36%)
Feb 25, 2020
13.19
13.19
12.64
12.71
1,598,713
-0.36(-2.72%)
Feb 24, 2020
12.96
13.15
12.82
13.07
1,614,842
-0.48(-3.54%)
Feb 21, 2020
13.54
13.58
13.41
13.55
1,382,699
-0.12(-0.91%)
Feb 20, 2020
13.62
13.70
13.35
13.67
1,836,045
+0.10(+0.71%)
Feb 19, 2020
13.16
13.58
13.14
13.58
3,910,763
+0.72(+5.60%)
Feb 18, 2020
12.78
12.88
12.77
12.86
1,471,927
+0.05(+0.37%)
Feb 14, 2020
12.83
12.84
12.77
12.81
859,096
-0.01(-0.07%)
Feb 13, 2020
12.72
12.82
12.63
12.82
737,737
-0.07(-0.52%)
Feb 12, 2020
12.73
12.88
12.68
12.88
1,409,677
+0.28(+2.21%)
Feb 11, 2020
12.46
12.61
12.41
12.61
734,125
+0.32(+2.58%)
Feb 10, 2020
12.25
12.29
12.18
12.29
779,090
+0.04(+0.31%)
Feb 07, 2020
12.32
12.32
12.20
12.25
1,125,116
-0.13(-1.09%)
Feb 06, 2020
12.34
12.43
12.29
12.38
1,022,601
+0.04(+0.31%)
Feb 05, 2020
12.29
12.38
12.22
12.35
1,557,830
+0.15(+1.26%)
Feb 04, 2020
12.00
12.19
11.93
12.19
2,186,914
+0.40(+3.42%)
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
.