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 (%)
Jul 31, 2019
10.19
10.31
10.14
10.23
315,988
+0.10(+0.94%)
Jul 30, 2019
10.09
10.15
10.03
10.13
149,066
-0.11(-1.12%)
Jul 29, 2019
10.20
10.25
10.19
10.25
133,714
+0.01(+0.09%)
Jul 26, 2019
10.25
10.25
10.18
10.24
136,279
+0.02(+0.19%)
Jul 25, 2019
10.26
10.27
10.20
10.22
118,495
-0.06(-0.56%)
Jul 24, 2019
10.27
10.28
10.22
10.28
129,647
+0.02(+0.19%)
Jul 23, 2019
10.33
10.33
10.20
10.26
174,050
-0.08(-0.74%)
Jul 22, 2019
10.32
10.34
10.28
10.33
235,061
+0.03(+0.32%)
Jul 19, 2019
10.36
10.36
10.29
10.30
173,103
-0.04(-0.41%)
Jul 18, 2019
10.27
10.34
10.25
10.34
250,907
+0.07(+0.65%)
Jul 17, 2019
10.27
10.30
10.24
10.28
171,152
+0.04(+0.37%)
Jul 16, 2019
10.25
10.29
10.23
10.24
521,679
-0.01(-0.09%)
Jul 15, 2019
10.28
10.31
10.23
10.25
188,794
-0.03(-0.28%)
Jul 12, 2019
10.28
10.30
10.25
10.28
226,398
-0.05(-0.46%)
Jul 11, 2019
10.34
10.38
10.29
10.32
187,021
-0.02(-0.18%)
Jul 10, 2019
10.37
10.39
10.31
10.34
199,942
+0.01(+0.09%)
Jul 09, 2019
10.28
10.33
10.26
10.33
140,753
+0.00(+0.00%)
Jul 08, 2019
10.34
10.35
10.28
10.33
336,717
-0.01(-0.09%)
Jul 05, 2019
10.27
10.34
10.20
10.34
373,064
+0.00(+0.00%)
Jul 03, 2019
10.31
10.37
10.29
10.34
741,198
+0.10(+0.93%)
Jul 02, 2019
10.22
10.26
10.18
10.25
298,461
-0.22(-2.09%)
Jul 01, 2019
10.29
10.47
10.15
10.47
343,106
+0.32(+3.20%)
Jun 28, 2019
10.11
10.16
10.10
10.14
250,003
+0.03(+0.28%)
Jun 27, 2019
10.01
10.11
9.989
10.11
1,039,604
+0.09(+0.86%)
Jun 26, 2019
10.10
10.10
10.01
10.03
289,097
+0.02(+0.19%)
Jun 25, 2019
10.13
10.13
10.01
10.01
383,554
-0.10(-1.04%)
Jun 24, 2019
10.15
10.16
10.10
10.11
223,493
+0.00(+0.00%)
Jun 21, 2019
10.11
10.12
10.08
10.11
265,005
-0.04(-0.38%)
Jun 20, 2019
10.13
10.16
10.08
10.15
214,044
+0.14(+1.43%)
Jun 19, 2019
9.999
10.03
9.923
10.01
214,664
+0.03(+0.29%)
Jun 18, 2019
9.894
10.01
9.894
9.980
413,598
+0.17(+1.75%)
Jun 17, 2019
9.837
9.837
9.780
9.808
325,043
-0.05(-0.50%)
Jun 14, 2019
9.877
9.914
9.810
9.858
386,453
-0.08(-0.76%)
Jun 13, 2019
9.877
9.933
9.858
9.933
166,141
+0.10(+1.06%)
Jun 12, 2019
9.877
9.886
9.792
9.829
289,331
-0.06(-0.57%)
Jun 11, 2019
9.924
9.924
9.848
9.886
160,268
+0.04(+0.38%)
Jun 10, 2019
9.867
9.886
9.801
9.848
137,844
+0.00(+0.00%)
Jun 07, 2019
9.792
9.877
9.744
9.848
102,004
+0.17(+1.76%)
Jun 06, 2019
9.697
9.716
9.640
9.678
109,777
-0.02(-0.20%)
Jun 05, 2019
9.650
9.716
9.640
9.697
204,546
-0.02(-0.19%)
Jun 04, 2019
9.659
9.716
9.621
9.716
374,153
+0.11(+1.18%)
Jun 03, 2019
9.498
9.621
9.498
9.602
358,493
+0.15(+1.60%)
May 31, 2019
9.413
9.479
9.386
9.451
547,123
-0.05(-0.50%)
May 30, 2019
9.451
9.517
9.451
9.498
154,026
+0.08(+0.80%)
May 29, 2019
9.423
9.423
9.356
9.423
64,136
-0.08(-0.80%)
May 28, 2019
9.451
9.498
9.424
9.498
75,007
+0.13(+1.41%)
May 24, 2019
9.385
9.432
9.366
9.366
46,192
+0.05(+0.51%)
May 23, 2019
9.404
9.423
9.271
9.318
125,947
-0.18(-1.89%)
May 22, 2019
9.479
9.527
9.470
9.498
197,647
+0.06(+0.60%)
May 21, 2019
9.366
9.498
9.366
9.441
132,878
+0.12(+1.32%)
May 20, 2019
9.328
9.328
9.233
9.318
83,535
-0.03(-0.30%)
May 17, 2019
9.413
9.423
9.340
9.347
81,603
-0.12(-1.30%)
May 16, 2019
9.441
9.536
9.441
9.470
84,176
+0.08(+0.81%)
May 15, 2019
9.337
9.448
9.281
9.394
342,745
+0.02(+0.20%)
May 14, 2019
9.328
9.394
9.318
9.375
116,809
+0.10(+1.12%)
May 13, 2019
9.290
9.366
9.204
9.271
173,277
-0.26(-2.78%)
May 10, 2019
9.451
9.536
9.404
9.536
244,281
+0.08(+0.80%)
May 09, 2019
9.441
9.479
9.347
9.460
139,532
-0.08(-0.79%)
May 08, 2019
9.593
9.631
9.536
9.536
134,152
-0.04(-0.40%)
May 07, 2019
9.536
9.602
9.517
9.574
163,972
+0.06(+0.60%)
May 06, 2019
9.470
9.527
9.460
9.517
226,874
-0.15(-1.57%)
May 03, 2019
9.583
9.669
9.583
9.669
155,807
+0.15(+1.59%)
May 02, 2019
9.574
9.583
9.470
9.517
87,831
-0.06(-0.59%)
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
.