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, 2017
7.784
7.784
7.713
7.749
43,326
-0.03(-0.34%)
May 30, 2017
7.740
7.795
7.732
7.776
48,653
-0.01(-0.11%)
May 26, 2017
7.856
7.908
7.740
7.784
61,309
-0.01(-0.11%)
May 25, 2017
7.740
7.843
7.740
7.793
29,806
+0.05(+0.69%)
May 24, 2017
7.713
7.758
7.704
7.740
22,491
+0.02(+0.23%)
May 23, 2017
7.660
7.758
7.660
7.722
16,575
+0.07(+0.93%)
May 22, 2017
7.668
7.704
7.651
7.651
31,906
-0.01(-0.12%)
May 19, 2017
7.633
7.686
7.606
7.660
44,000
+0.12(+1.54%)
May 18, 2017
7.633
7.665
7.535
7.544
35,389
-0.15(-1.97%)
May 17, 2017
7.767
7.791
7.651
7.695
32,646
-0.09(-1.15%)
May 16, 2017
7.838
7.873
7.778
7.784
56,933
-0.04(-0.46%)
May 15, 2017
7.793
7.829
7.793
7.820
25,458
+0.09(+1.15%)
May 12, 2017
7.749
7.793
7.695
7.731
50,009
+0.04(+0.58%)
May 11, 2017
7.740
7.740
7.660
7.686
14,691
-0.07(-0.92%)
May 10, 2017
7.740
7.802
7.713
7.758
38,883
+0.01(+0.07%)
May 09, 2017
7.704
7.767
7.695
7.752
37,087
+0.09(+1.21%)
May 08, 2017
7.740
7.749
7.651
7.660
52,628
-0.13(-1.72%)
May 05, 2017
7.704
7.793
7.668
7.793
39,356
+0.14(+1.81%)
May 04, 2017
7.668
7.677
7.597
7.655
30,846
-0.03(-0.41%)
May 03, 2017
7.731
7.758
7.686
7.686
32,812
-0.03(-0.35%)
May 02, 2017
7.642
7.722
7.624
7.713
93,061
+0.09(+1.17%)
May 01, 2017
7.633
7.642
7.606
7.624
68,934
+0.06(+0.83%)
Apr 28, 2017
7.606
7.610
7.553
7.561
114,108
+0.00(+0.00%)
Apr 27, 2017
7.606
7.624
7.517
7.561
80,334
-0.04(-0.47%)
Apr 26, 2017
7.642
7.651
7.597
7.597
69,715
-0.04(-0.47%)
Apr 25, 2017
7.642
7.668
7.606
7.633
19,791
+0.03(+0.35%)
Apr 24, 2017
7.660
7.660
7.570
7.606
57,597
+0.09(+1.19%)
Apr 21, 2017
7.606
7.624
7.509
7.517
38,879
-0.04(-0.47%)
Apr 20, 2017
7.588
7.588
7.546
7.553
39,748
+0.02(+0.24%)
Apr 19, 2017
7.597
7.659
7.535
7.535
33,278
-0.04(-0.59%)
Apr 18, 2017
7.597
7.624
7.566
7.579
35,916
-0.07(-0.93%)
Apr 17, 2017
7.749
7.749
7.588
7.651
83,430
+0.11(+1.42%)
Apr 13, 2017
7.579
7.651
7.526
7.544
30,805
-0.06(-0.82%)
Apr 12, 2017
7.624
7.642
7.597
7.606
28,345
-0.02(-0.23%)
Apr 11, 2017
7.633
7.660
7.588
7.624
43,860
-0.01(-0.12%)
Apr 10, 2017
7.606
7.633
7.570
7.633
52,773
+0.05(+0.71%)
Apr 07, 2017
7.570
7.615
7.561
7.579
47,859
+0.00(+0.00%)
Apr 06, 2017
7.579
7.610
7.570
7.579
47,773
+0.00(+0.00%)
Apr 05, 2017
7.668
7.668
7.570
7.579
31,367
-0.08(-1.05%)
Apr 04, 2017
7.579
7.660
7.579
7.660
37,974
+0.04(+0.47%)
Apr 03, 2017
7.597
7.664
7.588
7.624
67,358
-0.01(-0.12%)
Mar 31, 2017
7.579
7.651
7.579
7.633
24,335
+0.05(+0.71%)
Mar 30, 2017
7.633
7.633
7.579
7.579
32,787
-0.07(-0.93%)
Mar 29, 2017
7.579
7.660
7.579
7.651
53,071
+0.03(+0.35%)
Mar 28, 2017
7.544
7.641
7.544
7.624
32,703
+0.06(+0.83%)
Mar 27, 2017
7.481
7.561
7.481
7.561
38,927
-0.02(-0.24%)
Mar 24, 2017
7.544
7.612
7.535
7.579
16,361
+0.02(+0.24%)
Mar 23, 2017
7.553
7.579
7.517
7.561
22,476
+0.00(+0.00%)
Mar 22, 2017
7.535
7.561
7.454
7.561
27,509
-0.03(-0.35%)
Mar 21, 2017
7.740
7.753
7.561
7.588
156,068
-0.15(-1.96%)
Mar 20, 2017
7.749
7.788
7.705
7.740
45,293
-0.03(-0.34%)
Mar 17, 2017
7.820
7.838
7.767
7.767
90,507
-0.03(-0.34%)
Mar 16, 2017
7.793
7.811
7.776
7.793
54,641
+0.05(+0.69%)
Mar 15, 2017
7.624
7.775
7.597
7.740
31,517
+0.11(+1.40%)
Mar 14, 2017
7.660
7.668
7.609
7.633
63,692
-0.04(-0.58%)
Mar 13, 2017
7.651
7.691
7.632
7.677
356,863
+0.06(+0.82%)
Mar 10, 2017
7.561
7.633
7.561
7.615
93,499
+0.02(+0.23%)
Mar 09, 2017
7.633
7.652
7.561
7.597
54,420
-0.06(-0.81%)
Mar 08, 2017
7.731
7.731
7.651
7.660
32,706
-0.03(-0.35%)
Mar 07, 2017
7.686
7.713
7.671
7.686
16,583
+0.02(+0.23%)
Mar 06, 2017
7.740
7.740
7.666
7.668
53,174
-0.06(-0.81%)
Mar 03, 2017
7.660
7.749
7.660
7.731
39,750
+0.04(+0.46%)
Mar 02, 2017
7.713
7.722
7.678
7.695
446,871
-0.06(-0.80%)
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
.