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, 2013
7.282
7.298
7.154
7.202
23,813
-0.18(-2.49%)
May 30, 2013
7.402
7.426
7.326
7.386
0
+0.06(+0.87%)
May 29, 2013
7.274
7.350
7.258
7.322
42,726
+0.15(+2.12%)
May 28, 2013
7.274
7.274
7.146
7.170
16,173
-0.05(-0.70%)
May 24, 2013
7.002
7.221
7.002
7.221
0
+0.17(+2.42%)
May 23, 2013
6.994
7.098
6.898
7.050
0
-0.15(-2.11%)
May 22, 2013
7.474
7.490
7.202
7.202
0
-0.33(-4.34%)
May 21, 2013
7.498
7.922
7.474
7.529
0
+0.08(+1.05%)
May 20, 2013
7.338
7.466
7.298
7.450
0
+0.17(+2.31%)
May 17, 2013
7.242
7.297
7.221
7.282
0
+0.03(+0.43%)
May 16, 2013
7.242
7.290
7.234
7.251
11,541
-0.02(-0.32%)
May 15, 2013
7.178
7.306
7.178
7.274
0
+0.21(+3.01%)
May 13, 2013
7.042
7.114
7.042
7.061
0
+0.01(+0.16%)
May 10, 2013
7.039
7.066
7.010
7.050
0
+0.06(+0.80%)
May 09, 2013
7.026
7.041
6.924
6.994
0
-0.06(-0.90%)
May 08, 2013
6.930
7.058
6.930
7.057
0
+0.14(+1.95%)
May 07, 2013
6.946
6.986
6.898
6.922
0
+0.02(+0.31%)
May 06, 2013
6.858
6.946
6.858
6.901
0
+0.04(+0.63%)
May 03, 2013
6.882
6.890
6.850
6.858
0
+0.04(+0.59%)
May 02, 2013
6.842
6.898
6.778
6.818
0
+0.00(+0.00%)
May 01, 2013
6.882
6.882
6.780
6.818
0
+0.02(+0.23%)
Apr 30, 2013
6.730
6.802
6.730
6.802
0
+0.06(+0.83%)
Apr 29, 2013
6.674
6.754
6.607
6.746
18,029
+0.15(+2.29%)
Apr 26, 2013
6.610
6.634
6.586
6.595
21,648
-0.03(-0.47%)
Apr 25, 2013
6.586
6.650
6.578
6.626
0
+0.03(+0.49%)
Apr 24, 2013
6.522
6.594
6.522
6.594
0
+0.09(+1.33%)
Apr 23, 2013
6.458
6.538
6.458
6.508
13,072
+0.07(+1.02%)
Apr 22, 2013
6.410
6.442
6.385
6.442
41,705
+0.00(+0.00%)
Apr 19, 2013
6.362
6.457
6.346
6.442
52,027
+0.20(+3.21%)
Apr 18, 2013
6.330
6.330
6.234
6.242
27,300
-0.12(-1.90%)
Apr 17, 2013
6.410
6.448
6.346
6.363
23,674
-0.19(-2.92%)
Apr 16, 2013
6.594
6.602
6.506
6.554
19,666
+0.05(+0.74%)
Apr 15, 2013
6.546
6.658
6.506
6.506
49,338
-0.01(-0.12%)
Apr 12, 2013
6.434
6.545
6.434
6.514
41,361
+0.24(+3.83%)
Apr 11, 2013
6.226
6.322
6.226
6.274
24,254
+0.06(+0.98%)
Apr 10, 2013
6.186
6.265
6.186
6.213
9,398
+0.07(+1.09%)
Apr 09, 2013
5.851
6.193
5.850
6.146
31,486
+0.29(+4.92%)
Apr 08, 2013
5.770
5.858
5.763
5.858
16,064
+0.08(+1.39%)
Apr 05, 2013
5.746
5.794
5.698
5.778
34,932
-0.05(-0.82%)
Apr 04, 2013
5.770
5.857
5.754
5.826
23,383
+0.05(+0.83%)
Apr 03, 2013
5.866
5.866
5.778
5.778
24,477
-0.04(-0.69%)
Apr 02, 2013
5.866
5.866
5.802
5.818
23,563
-0.07(-1.22%)
Apr 01, 2013
5.954
5.954
5.850
5.890
11,085
+0.00(+0.00%)
Mar 28, 2013
5.922
5.946
5.874
5.890
23,145
-0.01(-0.14%)
Mar 27, 2013
5.866
5.898
5.843
5.898
18,505
+0.04(+0.60%)
Mar 26, 2013
5.826
5.882
5.826
5.863
22,460
+0.08(+1.33%)
Mar 25, 2013
5.938
5.938
5.746
5.786
57,706
-0.23(-3.86%)
Mar 22, 2013
5.970
6.018
5.939
6.018
8,177
+0.08(+1.35%)
Mar 21, 2013
5.922
5.970
5.906
5.938
8,607
+0.09(+1.47%)
Mar 20, 2013
5.840
5.888
5.835
5.852
7,977
+0.04(+0.72%)
Mar 19, 2013
5.778
5.858
5.778
5.810
62,177
+0.02(+0.28%)
Mar 18, 2013
5.810
5.834
5.746
5.794
19,661
-0.07(-1.25%)
Mar 15, 2013
5.842
5.898
5.842
5.867
19,190
+0.03(+0.44%)
Mar 14, 2013
5.786
5.858
5.786
5.842
4,314
+0.09(+1.53%)
Mar 13, 2013
5.760
5.803
5.754
5.754
11,001
-0.06(-0.96%)
Mar 12, 2013
5.858
5.866
5.810
5.810
42,571
-0.12(-2.02%)
Mar 11, 2013
5.882
5.930
5.882
5.930
10,305
-0.04(-0.59%)
Mar 08, 2013
5.906
5.970
5.898
5.965
41,219
+0.00(+0.05%)
Mar 07, 2013
5.954
5.962
5.898
5.962
13,496
+0.05(+0.89%)
Mar 06, 2013
5.874
5.933
5.874
5.909
19,388
+0.05(+0.87%)
Mar 05, 2013
5.850
5.938
5.850
5.858
23,062
+0.05(+0.83%)
Mar 04, 2013
5.818
5.818
5.786
5.810
8,022
-0.02(-0.41%)
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
.