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 (%)
Nov 30, 2016
7.084
7.145
7.075
7.081
53,687
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,855
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,714
+0.11(+1.50%)
Nov 25, 2016
7.049
7.119
7.049
7.066
12,023
+0.03(+0.42%)
Nov 23, 2016
7.037
7.037
7.037
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.040
6.960
7.005
54,713
+0.06(+0.90%)
Nov 21, 2016
7.005
7.005
6.872
6.942
46,396
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.954
104,063
-0.02(-0.35%)
Nov 17, 2016
6.908
7.040
6.908
6.978
38,402
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,281
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,580
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,293
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,589
-0.04(-0.63%)
Nov 10, 2016
7.181
7.181
7.013
7.049
82,793
-0.19(-2.68%)
Nov 09, 2016
7.322
7.338
7.154
7.243
165,441
-0.38(-4.98%)
Nov 08, 2016
7.630
7.648
7.498
7.622
41,703
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,760
+0.23(+3.11%)
Nov 04, 2016
7.419
7.463
7.357
7.366
31,990
-0.02(-0.30%)
Nov 03, 2016
7.507
7.542
7.375
7.388
24,625
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,721
-0.10(-1.27%)
Nov 01, 2016
7.789
7.824
7.612
7.630
28,007
-0.18(-2.30%)
Oct 31, 2016
7.833
7.833
7.768
7.810
28,742
+0.05(+0.61%)
Oct 28, 2016
7.833
7.842
7.753
7.762
33,791
-0.07(-0.90%)
Oct 27, 2016
7.886
7.950
7.815
7.833
54,338
-0.07(-0.89%)
Oct 26, 2016
7.930
7.938
7.824
7.903
28,853
+0.00(+0.00%)
Oct 25, 2016
7.983
7.983
7.891
7.903
32,568
-0.07(-0.90%)
Oct 24, 2016
7.983
8.071
7.956
7.975
15,014
+0.03(+0.35%)
Oct 21, 2016
7.930
8.050
7.930
7.947
30,155
-0.11(-1.31%)
Oct 20, 2016
8.000
8.071
8.000
8.053
14,458
-0.05(-0.65%)
Oct 19, 2016
8.062
8.115
8.000
8.106
77,054
+0.06(+0.77%)
Oct 18, 2016
8.053
8.062
7.983
8.044
13,003
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.974
8.035
7.955
7.987
8,317
+0.06(+0.77%)
Oct 13, 2016
7.877
7.946
7.798
7.926
38,391
+0.04(+0.51%)
Oct 12, 2016
7.833
7.911
7.833
7.886
34,446
-0.00(-0.00%)
Oct 11, 2016
7.983
7.983
7.834
7.886
30,499
-0.18(-2.29%)
Oct 10, 2016
7.974
8.088
7.974
8.071
10,659
+0.09(+1.10%)
Oct 07, 2016
8.062
8.062
7.931
7.983
92,650
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,278
-0.06(-0.75%)
Oct 05, 2016
8.071
8.159
8.009
8.159
21,907
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,063
-0.10(-1.19%)
Oct 03, 2016
8.071
8.088
7.974
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.106
8.106
7.992
8.071
24,086
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,543
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.115
8.238
46,317
+0.05(+0.65%)
Sep 27, 2016
8.071
8.203
8.071
8.185
70,041
+0.06(+0.76%)
Sep 26, 2016
8.159
8.159
8.087
8.123
25,842
-0.08(-0.97%)
Sep 23, 2016
8.229
8.256
8.168
8.203
31,771
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.300
22,771
+0.11(+1.40%)
Sep 21, 2016
8.106
8.212
8.097
8.185
41,554
+0.11(+1.31%)
Sep 20, 2016
8.115
8.132
8.047
8.079
18,748
+0.02(+0.22%)
Sep 19, 2016
8.062
8.106
8.035
8.062
19,050
+0.11(+1.33%)
Sep 16, 2016
8.027
8.027
7.956
7.956
33,556
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.930
8.035
26,845
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.930
7.938
22,625
-0.09(-1.10%)
Sep 13, 2016
8.176
8.177
8.018
8.027
18,393
-0.27(-3.29%)
Sep 12, 2016
8.229
8.300
8.115
8.300
30,467
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.256
44,332
-0.24(-2.80%)
Sep 08, 2016
8.502
8.529
8.456
8.494
50,631
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,270
-0.03(-0.31%)
Sep 06, 2016
8.309
8.450
8.309
8.441
36,314
+0.21(+2.57%)
Sep 02, 2016
8.159
8.229
8.229
8.229
28,374
+0.11(+1.35%)
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
.