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 (%)
May 31, 2016
7.507
7.559
7.455
7.542
45,581
+0.05(+0.69%)
May 27, 2016
7.550
7.490
7.490
7.490
18,384
-0.02(-0.29%)
May 26, 2016
7.568
7.568
7.465
7.512
64,080
-0.01(-0.17%)
May 25, 2016
7.516
7.533
7.464
7.524
34,147
+0.02(+0.31%)
May 24, 2016
7.438
7.533
7.438
7.501
13,300
+0.10(+1.32%)
May 23, 2016
7.369
7.464
7.360
7.403
27,651
+0.01(+0.12%)
May 20, 2016
7.351
7.429
7.324
7.395
60,296
+0.13(+1.73%)
May 19, 2016
7.325
7.325
7.178
7.269
136,691
-0.08(-1.12%)
May 18, 2016
7.481
7.481
7.351
7.351
45,993
-0.12(-1.57%)
May 17, 2016
7.533
7.568
7.455
7.468
43,422
-0.04(-0.52%)
May 16, 2016
7.481
7.585
7.447
7.507
32,771
+0.10(+1.40%)
May 13, 2016
7.516
7.602
7.403
7.403
61,047
-0.15(-1.95%)
May 12, 2016
7.671
7.671
7.486
7.550
75,336
-0.11(-1.47%)
May 11, 2016
7.542
7.684
7.542
7.663
15,469
+0.10(+1.37%)
May 10, 2016
7.516
7.559
7.464
7.559
28,653
+0.10(+1.28%)
May 09, 2016
7.568
7.568
7.438
7.464
36,715
-0.15(-1.93%)
May 06, 2016
7.524
7.628
7.481
7.611
26,854
+0.09(+1.15%)
May 05, 2016
7.680
7.697
7.516
7.524
28,561
-0.10(-1.36%)
May 04, 2016
7.619
7.740
7.602
7.628
51,978
-0.03(-0.35%)
May 03, 2016
7.853
7.853
7.654
7.655
40,590
-0.19(-2.45%)
May 02, 2016
7.965
7.974
7.827
7.847
25,268
-0.11(-1.38%)
Apr 29, 2016
8.000
8.086
7.879
7.957
39,886
-0.01(-0.11%)
Apr 28, 2016
8.017
8.099
7.957
7.965
36,530
-0.16(-1.92%)
Apr 27, 2016
8.052
8.130
8.000
8.121
242,726
+0.14(+1.73%)
Apr 26, 2016
7.913
8.026
7.913
7.983
35,580
+0.05(+0.63%)
Apr 25, 2016
8.043
8.043
7.888
7.933
51,403
-0.12(-1.53%)
Apr 22, 2016
8.048
8.069
8.018
8.055
22,704
-0.01(-0.17%)
Apr 21, 2016
8.095
8.121
8.000
8.069
45,574
-0.03(-0.34%)
Apr 20, 2016
8.060
8.171
8.017
8.096
34,234
+0.02(+0.23%)
Apr 19, 2016
8.069
8.113
8.043
8.078
33,370
+0.07(+0.86%)
Apr 18, 2016
7.931
8.052
7.915
8.009
25,426
+0.03(+0.32%)
Apr 15, 2016
8.026
8.078
7.974
7.983
21,625
-0.04(-0.54%)
Apr 14, 2016
8.164
8.164
7.974
8.026
167,943
-0.09(-1.07%)
Apr 13, 2016
8.078
8.130
7.974
8.112
73,485
+0.12(+1.52%)
Apr 12, 2016
7.870
8.016
7.870
7.991
20,033
+0.16(+2.10%)
Apr 11, 2016
7.879
7.948
7.827
7.827
30,401
+0.03(+0.45%)
Apr 08, 2016
7.857
7.862
7.775
7.792
14,020
+0.10(+1.24%)
Apr 07, 2016
7.810
7.810
7.663
7.697
24,954
-0.13(-1.66%)
Apr 06, 2016
7.810
7.844
7.706
7.827
40,804
+0.04(+0.56%)
Apr 05, 2016
7.810
7.810
7.689
7.784
20,533
-0.11(-1.42%)
Apr 04, 2016
8.026
8.026
7.862
7.896
38,198
-0.13(-1.60%)
Apr 01, 2016
8.026
8.026
7.870
8.025
58,494
-0.05(-0.66%)
Mar 31, 2016
8.130
8.182
8.043
8.078
39,308
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.035
8.087
68,828
+0.10(+1.31%)
Mar 29, 2016
7.818
7.983
7.767
7.983
27,209
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.862
18,239
+0.09(+1.11%)
Mar 24, 2016
7.784
7.775
7.775
7.775
30,409
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.819
7.836
18,503
-0.18(-2.27%)
Mar 22, 2016
8.052
8.078
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.142
8.052
8.060
65,494
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,624
+0.04(+0.44%)
Mar 17, 2016
7.948
8.065
7.948
8.060
47,349
+0.13(+1.62%)
Mar 16, 2016
7.723
7.931
7.706
7.931
58,267
+0.14(+1.77%)
Mar 15, 2016
7.836
7.836
7.714
7.792
29,430
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,052
+0.05(+0.66%)
Mar 11, 2016
7.844
7.905
7.792
7.870
29,087
+0.15(+1.96%)
Mar 10, 2016
7.810
7.810
7.619
7.719
31,142
-0.00(-0.06%)
Mar 09, 2016
7.689
7.758
7.663
7.723
107,797
+0.12(+1.59%)
Mar 08, 2016
7.784
7.784
7.593
7.602
34,931
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.715
7.810
26,575
+0.07(+0.89%)
Mar 04, 2016
7.654
7.836
7.654
7.740
29,515
+0.08(+1.02%)
Mar 03, 2016
7.593
7.663
7.533
7.663
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.542
24,801
+0.08(+1.04%)
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
.