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
)
14.53
-0.38 (-2.55%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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, 2017
7.835
7.835
7.763
7.799
43,047
-0.03(-0.34%)
May 30, 2017
7.790
7.845
7.782
7.826
48,340
-0.01(-0.11%)
May 26, 2017
7.907
7.960
7.790
7.835
60,914
-0.01(-0.11%)
May 25, 2017
7.790
7.894
7.790
7.844
29,614
+0.05(+0.69%)
May 24, 2017
7.763
7.808
7.754
7.790
22,346
+0.02(+0.23%)
May 23, 2017
7.709
7.808
7.709
7.772
16,468
+0.07(+0.93%)
May 22, 2017
7.718
7.754
7.700
7.700
31,701
-0.01(-0.12%)
May 19, 2017
7.682
7.736
7.655
7.709
43,717
+0.12(+1.54%)
May 18, 2017
7.682
7.715
7.584
7.593
35,161
-0.15(-1.97%)
May 17, 2017
7.817
7.841
7.700
7.745
32,435
-0.09(-1.15%)
May 16, 2017
7.889
7.925
7.828
7.835
56,567
-0.04(-0.46%)
May 15, 2017
7.844
7.880
7.844
7.871
25,294
+0.09(+1.15%)
May 12, 2017
7.799
7.844
7.745
7.781
49,687
+0.04(+0.58%)
May 11, 2017
7.790
7.790
7.709
7.736
14,596
-0.07(-0.92%)
May 10, 2017
7.790
7.853
7.763
7.808
38,633
+0.01(+0.07%)
May 09, 2017
7.754
7.817
7.745
7.802
36,848
+0.09(+1.21%)
May 08, 2017
7.790
7.799
7.700
7.709
52,289
-0.13(-1.72%)
May 05, 2017
7.754
7.844
7.718
7.844
39,103
+0.14(+1.81%)
May 04, 2017
7.718
7.727
7.646
7.705
30,647
-0.03(-0.41%)
May 03, 2017
7.781
7.808
7.736
7.736
32,600
-0.03(-0.35%)
May 02, 2017
7.691
7.772
7.673
7.763
92,462
+0.09(+1.17%)
May 01, 2017
7.682
7.691
7.655
7.673
68,490
+0.06(+0.83%)
Apr 28, 2017
7.655
7.659
7.602
7.611
113,373
+0.00(+0.00%)
Apr 27, 2017
7.655
7.673
7.566
7.611
79,816
-0.04(-0.47%)
Apr 26, 2017
7.691
7.700
7.646
7.646
69,266
-0.04(-0.47%)
Apr 25, 2017
7.691
7.718
7.655
7.682
19,664
+0.03(+0.35%)
Apr 24, 2017
7.709
7.709
7.619
7.655
57,226
+0.09(+1.19%)
Apr 21, 2017
7.655
7.673
7.558
7.566
38,628
-0.04(-0.47%)
Apr 20, 2017
7.637
7.637
7.595
7.602
39,492
+0.02(+0.24%)
Apr 19, 2017
7.646
7.709
7.584
7.584
33,064
-0.04(-0.59%)
Apr 18, 2017
7.646
7.673
7.615
7.628
35,684
-0.07(-0.93%)
Apr 17, 2017
7.799
7.799
7.638
7.700
82,893
+0.11(+1.42%)
Apr 13, 2017
7.628
7.700
7.575
7.593
30,607
-0.06(-0.82%)
Apr 12, 2017
7.673
7.691
7.646
7.655
28,162
-0.02(-0.23%)
Apr 11, 2017
7.682
7.709
7.637
7.673
43,578
-0.01(-0.12%)
Apr 10, 2017
7.655
7.682
7.619
7.682
52,433
+0.05(+0.71%)
Apr 07, 2017
7.619
7.664
7.611
7.628
47,551
+0.00(+0.00%)
Apr 06, 2017
7.628
7.659
7.619
7.628
47,465
+0.00(+0.00%)
Apr 05, 2017
7.718
7.718
7.619
7.628
31,165
-0.08(-1.05%)
Apr 04, 2017
7.628
7.709
7.628
7.709
37,729
+0.04(+0.47%)
Apr 03, 2017
7.646
7.714
7.637
7.673
66,925
-0.01(-0.12%)
Mar 31, 2017
7.628
7.700
7.628
7.682
24,179
+0.05(+0.71%)
Mar 30, 2017
7.682
7.682
7.628
7.628
32,576
-0.07(-0.93%)
Mar 29, 2017
7.628
7.709
7.628
7.700
52,729
+0.03(+0.35%)
Mar 28, 2017
7.593
7.690
7.593
7.673
32,492
+0.06(+0.83%)
Mar 27, 2017
7.530
7.611
7.530
7.611
38,676
-0.02(-0.24%)
Mar 24, 2017
7.593
7.662
7.584
7.628
16,255
+0.02(+0.24%)
Mar 23, 2017
7.602
7.628
7.566
7.611
22,331
+0.00(+0.00%)
Mar 22, 2017
7.584
7.611
7.503
7.611
27,332
-0.03(-0.35%)
Mar 21, 2017
7.790
7.803
7.611
7.637
155,063
-0.15(-1.96%)
Mar 20, 2017
7.799
7.839
7.755
7.790
45,002
-0.03(-0.34%)
Mar 17, 2017
7.871
7.889
7.817
7.817
89,924
-0.03(-0.34%)
Mar 16, 2017
7.844
7.861
7.826
7.844
54,289
+0.05(+0.69%)
Mar 15, 2017
7.673
7.826
7.646
7.790
31,314
+0.11(+1.40%)
Mar 14, 2017
7.709
7.718
7.658
7.682
63,282
-0.04(-0.58%)
Mar 13, 2017
7.700
7.741
7.682
7.727
354,565
+0.06(+0.82%)
Mar 10, 2017
7.611
7.682
7.611
7.664
92,897
+0.02(+0.23%)
Mar 09, 2017
7.682
7.702
7.611
7.646
54,070
-0.06(-0.81%)
Mar 08, 2017
7.781
7.781
7.700
7.709
32,495
-0.03(-0.35%)
Mar 07, 2017
7.736
7.763
7.721
7.736
16,476
+0.02(+0.23%)
Mar 06, 2017
7.790
7.790
7.716
7.718
52,832
-0.06(-0.81%)
Mar 03, 2017
7.709
7.799
7.709
7.781
39,494
+0.04(+0.46%)
Mar 02, 2017
7.763
7.772
7.727
7.745
443,993
-0.06(-0.80%)
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
.