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 (%)
Dec 31, 2012
5.703
5.753
5.703
5.753
12,254
+0.03(+0.61%)
Dec 28, 2012
5.783
5.799
5.703
5.719
34,533
-0.16(-2.74%)
Dec 27, 2012
5.920
5.920
5.807
5.880
33,652
-0.05(-0.86%)
Dec 26, 2012
5.939
5.955
5.858
5.930
46,189
+0.07(+1.23%)
Dec 24, 2012
6.163
6.163
5.850
5.858
9,972
-0.04(-0.68%)
Dec 21, 2012
5.947
5.947
5.898
5.898
49,790
-0.02(-0.41%)
Dec 20, 2012
5.898
5.971
5.898
5.922
51,586
+0.08(+1.37%)
Dec 19, 2012
5.770
5.858
5.770
5.842
9,921
+0.10(+1.67%)
Dec 18, 2012
5.794
5.794
5.706
5.746
23,827
-0.10(-1.65%)
Dec 17, 2012
5.770
5.842
5.770
5.842
20,912
+0.22(+3.96%)
Dec 14, 2012
5.620
5.620
5.604
5.620
8,211
+0.09(+1.60%)
Dec 13, 2012
5.501
5.557
5.493
5.531
9,405
+0.01(+0.26%)
Dec 12, 2012
5.549
5.580
5.485
5.517
21,689
+0.08(+1.56%)
Dec 11, 2012
5.398
5.477
5.398
5.432
9,797
+0.02(+0.42%)
Dec 10, 2012
5.398
5.430
5.390
5.409
4,690
-0.03(-0.52%)
Dec 07, 2012
5.390
5.438
5.390
5.438
44,803
+0.09(+1.78%)
Dec 06, 2012
5.303
5.343
5.295
5.343
13,718
+0.04(+0.75%)
Dec 05, 2012
5.264
5.319
5.264
5.303
15,798
+0.04(+0.75%)
Dec 04, 2012
5.224
5.287
5.224
5.264
10,939
+0.00(+0.00%)
Nov 30, 2012
5.280
5.295
5.256
5.264
17,263
+0.01(+0.12%)
Nov 29, 2012
5.248
5.287
5.232
5.257
8,331
+0.05(+0.94%)
Nov 28, 2012
5.113
5.208
5.105
5.208
21,629
+0.02(+0.46%)
Nov 27, 2012
5.200
5.200
5.185
5.185
4,915
-0.06(-1.21%)
Nov 26, 2012
5.256
5.265
5.216
5.248
48,759
+0.09(+1.77%)
Nov 23, 2012
5.121
5.161
5.121
5.157
6,963
+0.08(+1.48%)
Nov 21, 2012
5.034
5.082
5.034
5.082
9,993
+0.06(+1.10%)
Nov 20, 2012
5.090
5.090
4.979
5.026
104,638
-0.06(-1.24%)
Nov 19, 2012
5.090
5.152
5.090
5.090
25,460
+0.07(+1.36%)
Nov 16, 2012
5.010
5.026
4.971
5.022
10,705
+0.08(+1.68%)
Nov 15, 2012
4.963
5.018
4.915
4.939
9,984
+0.02(+0.49%)
Nov 14, 2012
4.987
4.987
4.908
4.915
11,005
-0.07(-1.44%)
Nov 13, 2012
4.971
5.010
4.947
4.987
2,908
-0.01(-0.16%)
Nov 12, 2012
5.026
5.026
4.979
4.995
10,415
-0.03(-0.63%)
Nov 09, 2012
5.018
5.097
5.008
5.026
12,292
-0.06(-1.09%)
Nov 08, 2012
5.145
5.145
5.074
5.082
15,473
-0.06(-1.23%)
Nov 07, 2012
5.193
5.200
5.121
5.145
27,071
-0.06(-1.07%)
Nov 06, 2012
5.145
5.216
5.145
5.200
24,505
+0.11(+2.18%)
Nov 05, 2012
5.090
5.090
5.050
5.090
7,695
-0.03(-0.65%)
Nov 02, 2012
5.153
5.169
5.098
5.123
7,281
-0.07(-1.34%)
Nov 01, 2012
5.153
5.193
5.153
5.193
7,302
+0.04(+0.77%)
Oct 31, 2012
5.185
5.192
5.145
5.153
12,102
-0.02(-0.43%)
Oct 26, 2012
5.177
5.175
5.175
5.175
8,464
-0.03(-0.48%)
Oct 25, 2012
5.216
5.216
5.177
5.200
4,093
+0.01(+0.20%)
Oct 24, 2012
5.185
5.202
5.185
5.190
4,603
-0.03(-0.65%)
Oct 23, 2012
5.232
5.232
5.193
5.224
9,657
-0.25(-4.49%)
Oct 19, 2012
5.572
5.572
5.422
5.470
42,225
-0.10(-1.73%)
Oct 18, 2012
5.549
5.620
5.549
5.566
12,078
+0.03(+0.60%)
Oct 17, 2012
5.533
5.572
5.517
5.533
3,676
+0.04(+0.74%)
Oct 16, 2012
5.446
5.493
5.446
5.493
4,596
+0.12(+2.19%)
Oct 15, 2012
5.343
5.398
5.343
5.375
7,845
+0.04(+0.67%)
Oct 12, 2012
5.375
5.375
5.319
5.339
2,762
-0.04(-0.75%)
Oct 11, 2012
5.375
5.390
5.343
5.379
17,199
+0.11(+2.02%)
Oct 10, 2012
5.335
5.335
5.272
5.273
3,423
-0.03(-0.57%)
Oct 09, 2012
5.359
5.359
5.281
5.303
7,455
-0.11(-2.05%)
Oct 08, 2012
5.454
5.454
5.398
5.414
12,687
-0.02(-0.41%)
Oct 05, 2012
5.485
5.485
5.412
5.436
11,927
+0.01(+0.26%)
Oct 04, 2012
5.382
5.438
5.382
5.422
3,671
+0.01(+0.15%)
Oct 03, 2012
5.438
5.439
5.390
5.414
2,044
-0.04(-0.73%)
Oct 02, 2012
5.517
5.517
5.454
5.454
8,089
-0.02(-0.29%)
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
.