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
)
13.85
+0.33 (+2.44%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 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%)
Mar 01, 2016
7.331
7.464
7.331
7.464
36,916
+0.19(+2.62%)
Feb 29, 2016
7.299
7.360
7.256
7.273
20,146
+0.01(+0.12%)
Feb 26, 2016
7.360
7.427
7.256
7.265
49,675
+0.01(+0.11%)
Feb 25, 2016
7.273
7.273
7.126
7.257
8,024
+0.02(+0.25%)
Feb 24, 2016
7.083
7.239
6.962
7.239
23,772
+0.12(+1.70%)
Feb 23, 2016
7.196
7.256
7.059
7.118
46,632
-0.08(-1.08%)
Feb 22, 2016
7.109
7.253
7.109
7.196
21,048
+0.10(+1.34%)
Feb 19, 2016
7.144
7.144
7.090
7.101
9,670
-0.07(-0.97%)
Feb 18, 2016
7.273
7.273
7.119
7.170
40,403
+0.00(+0.00%)
Feb 17, 2016
7.040
7.187
7.040
7.170
43,879
+0.21(+2.98%)
Feb 16, 2016
6.971
7.023
6.858
6.962
22,306
+0.25(+3.74%)
Feb 12, 2016
6.772
6.711
6.711
6.711
24,165
-0.01(-0.13%)
Feb 11, 2016
6.720
6.808
6.668
6.720
19,161
-0.14(-2.05%)
Feb 10, 2016
6.979
6.979
6.861
6.861
12,947
-0.09(-1.34%)
Feb 09, 2016
6.867
7.009
6.867
6.954
10,664
-0.03(-0.49%)
Feb 08, 2016
7.109
7.109
6.848
6.988
43,070
-0.25(-3.46%)
Feb 05, 2016
7.369
7.369
7.213
7.239
20,027
-0.14(-1.88%)
Feb 04, 2016
7.334
7.485
7.325
7.377
41,077
-0.02(-0.23%)
Feb 03, 2016
7.317
7.403
7.248
7.395
35,061
+0.09(+1.18%)
Feb 02, 2016
7.559
7.559
7.273
7.308
18,693
-0.26(-3.43%)
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
.