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
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jun 30, 2016
7.683
7.753
7.674
7.733
26,395
+0.09(+1.24%)
Jun 29, 2016
7.507
7.648
7.507
7.639
39,763
+0.12(+1.64%)
Jun 28, 2016
7.331
7.516
7.331
7.516
50,610
+0.33(+4.53%)
Jun 27, 2016
7.286
7.286
7.057
7.190
87,302
-0.11(-1.57%)
Jun 24, 2016
7.375
7.454
7.242
7.304
95,852
-0.40(-5.15%)
Jun 23, 2016
7.612
7.736
7.604
7.701
43,708
+0.18(+2.34%)
Jun 22, 2016
7.568
7.656
7.524
7.524
20,770
+0.00(+0.00%)
Jun 21, 2016
7.516
7.542
7.442
7.524
80,735
-0.03(-0.46%)
Jun 20, 2016
7.559
7.602
7.524
7.559
22,157
+0.22(+3.07%)
Jun 17, 2016
7.343
7.403
7.312
7.334
43,359
+0.04(+0.61%)
Jun 16, 2016
7.196
7.291
7.105
7.290
80,251
+0.07(+1.02%)
Jun 15, 2016
7.248
7.325
7.216
7.216
71,913
+0.04(+0.53%)
Jun 14, 2016
7.265
7.291
7.135
7.178
83,955
-0.08(-1.07%)
Jun 13, 2016
7.369
7.421
7.248
7.256
453,840
-0.22(-2.89%)
Jun 10, 2016
7.697
7.697
7.430
7.472
27,206
-0.33(-4.21%)
Jun 09, 2016
7.836
7.836
7.729
7.801
16,828
-0.09(-1.10%)
Jun 08, 2016
7.870
7.913
7.857
7.888
27,859
+0.00(+0.00%)
Jun 07, 2016
7.870
7.913
7.844
7.888
25,808
+0.04(+0.54%)
Jun 06, 2016
7.715
7.859
7.706
7.846
36,286
+0.14(+1.81%)
Jun 03, 2016
7.697
7.723
7.663
7.706
18,427
-0.02(-0.21%)
Jun 02, 2016
7.654
7.722
7.653
7.722
13,301
+0.03(+0.44%)
Jun 01, 2016
7.568
7.697
7.559
7.689
43,934
+0.15(+1.95%)
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%)
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
.