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
)
14.34
-0.33 (-2.25%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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, 2012
5.461
5.461
5.423
5.430
6,945
-0.05(-0.98%)
May 30, 2012
5.538
5.538
5.459
5.484
7,622
-0.04(-0.70%)
May 29, 2012
5.530
5.576
5.523
5.523
10,093
+0.10(+1.85%)
May 25, 2012
5.446
5.531
5.369
5.422
13,315
-0.06(-1.12%)
May 24, 2012
5.561
5.561
5.431
5.484
4,649
-0.03(-0.48%)
May 23, 2012
5.438
5.510
5.369
5.510
17,246
-0.01(-0.22%)
May 22, 2012
5.546
5.586
5.499
5.523
79,739
+0.03(+0.56%)
May 21, 2012
5.523
5.528
5.453
5.492
3,214
+0.02(+0.31%)
May 18, 2012
5.607
5.607
5.462
5.475
26,382
-0.13(-2.27%)
May 17, 2012
5.723
5.747
5.602
5.602
7,530
-0.12(-2.18%)
May 16, 2012
5.946
5.946
5.727
5.727
15,738
-0.13(-2.17%)
May 15, 2012
5.977
5.977
5.839
5.854
15,548
-0.17(-2.81%)
May 14, 2012
6.046
6.116
5.985
6.023
19,246
-0.14(-2.25%)
May 11, 2012
6.170
6.193
6.162
6.162
38,732
-0.07(-1.11%)
May 10, 2012
6.293
6.293
6.231
6.231
6,653
+0.04(+0.65%)
May 09, 2012
6.100
6.239
6.050
6.191
21,466
-0.08(-1.20%)
May 08, 2012
6.277
6.277
6.200
6.266
17,505
-0.04(-0.71%)
May 07, 2012
6.354
6.354
6.254
6.311
18,816
-0.05(-0.80%)
May 04, 2012
6.354
6.416
6.324
6.362
65,762
-0.02(-0.36%)
May 03, 2012
6.524
6.524
6.366
6.385
27,163
-0.16(-2.47%)
May 02, 2012
6.555
6.570
6.493
6.547
22,933
-0.11(-1.62%)
May 01, 2012
6.516
6.663
6.516
6.655
11,798
+0.09(+1.31%)
Apr 30, 2012
6.547
6.597
6.516
6.569
7,153
-0.04(-0.61%)
Apr 27, 2012
6.616
6.616
6.555
6.609
9,041
+0.07(+1.05%)
Apr 26, 2012
6.516
6.578
6.508
6.540
22,576
-0.05(-0.69%)
Apr 25, 2012
6.570
6.586
6.562
6.586
9,681
+0.07(+1.09%)
Apr 24, 2012
6.478
6.547
6.478
6.515
11,678
+0.01(+0.09%)
Apr 23, 2012
6.555
6.570
6.455
6.508
25,159
-0.22(-3.22%)
Apr 20, 2012
6.740
6.778
6.716
6.725
8,438
+0.03(+0.38%)
Apr 19, 2012
6.741
6.755
6.671
6.700
2,225
-0.07(-1.05%)
Apr 18, 2012
6.770
6.793
6.747
6.770
45,787
-0.06(-0.91%)
Apr 17, 2012
6.740
6.870
6.725
6.833
16,034
+0.10(+1.50%)
Apr 16, 2012
6.724
6.778
6.686
6.732
36,278
+0.02(+0.34%)
Apr 13, 2012
6.747
6.809
6.693
6.709
44,748
-0.11(-1.59%)
Apr 12, 2012
6.824
6.855
6.794
6.817
26,092
-0.01(-0.22%)
Apr 11, 2012
6.740
6.855
6.740
6.832
36,887
+0.13(+1.95%)
Apr 10, 2012
6.732
6.754
6.678
6.701
21,886
-0.08(-1.14%)
Apr 09, 2012
6.724
6.840
6.724
6.778
26,552
-0.07(-1.01%)
Apr 05, 2012
6.778
6.880
6.778
6.847
33,265
+0.03(+0.45%)
Apr 04, 2012
6.847
6.847
6.770
6.817
25,701
-0.17(-2.43%)
Apr 03, 2012
7.040
7.048
6.932
6.986
36,483
-0.06(-0.79%)
Apr 02, 2012
6.994
7.048
6.971
7.042
22,994
+0.03(+0.46%)
Mar 30, 2012
7.032
7.040
7.001
7.009
20,668
-0.05(-0.65%)
Mar 29, 2012
7.009
7.055
6.973
7.055
36,426
-0.02(-0.33%)
Mar 28, 2012
7.225
7.225
7.048
7.078
57,396
-0.15(-2.13%)
Mar 27, 2012
7.233
7.271
7.233
7.233
35,465
+0.02(+0.21%)
Mar 26, 2012
7.171
7.263
7.171
7.217
16,091
+0.00(+0.00%)
Mar 23, 2012
7.125
7.224
7.125
7.217
20,662
+0.08(+1.08%)
Mar 22, 2012
7.117
7.148
7.094
7.140
41,130
-0.05(-0.64%)
Mar 21, 2012
7.209
7.279
7.125
7.186
35,220
-0.09(-1.27%)
Mar 20, 2012
7.209
7.279
7.125
7.279
32,943
-0.02(-0.21%)
Mar 19, 2012
7.302
7.356
7.263
7.294
47,720
+0.00(+0.00%)
Mar 16, 2012
7.325
7.348
7.294
7.294
5,468
+0.04(+0.53%)
Mar 15, 2012
7.202
7.290
7.202
7.256
26,069
+0.04(+0.58%)
Mar 14, 2012
7.271
7.271
7.179
7.214
30,907
-0.07(-0.99%)
Mar 13, 2012
7.232
7.286
7.225
7.286
14,918
+0.16(+2.22%)
Mar 12, 2012
7.217
7.217
7.102
7.129
10,665
-0.12(-1.64%)
Mar 09, 2012
7.209
7.263
7.209
7.247
6,581
+0.08(+1.17%)
Mar 08, 2012
7.102
7.190
7.102
7.163
7,458
+0.08(+1.20%)
Mar 07, 2012
7.055
7.086
7.049
7.078
9,481
+0.00(+0.03%)
Mar 06, 2012
7.132
7.132
7.040
7.077
18,808
-0.22(-3.08%)
Mar 05, 2012
7.348
7.348
7.248
7.302
25,672
-0.07(-0.90%)
Mar 02, 2012
7.394
7.434
7.357
7.368
8,806
-0.00(-0.04%)
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
.