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
)
14.97
-0.07 (-0.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2016
8.017
8.044
7.993
8.017
9,370
+0.00(+0.00%)
Jul 28, 2016
8.070
8.070
7.982
8.017
33,128
-0.10(-1.19%)
Jul 27, 2016
8.158
8.158
8.044
8.114
14,374
-0.02(-0.21%)
Jul 26, 2016
8.035
8.141
8.035
8.131
53,639
+0.11(+1.31%)
Jul 25, 2016
8.044
8.087
7.973
8.026
18,779
-0.02(-0.22%)
Jul 22, 2016
8.061
8.061
7.991
8.044
74,486
+0.06(+0.77%)
Jul 21, 2016
8.044
8.097
7.982
7.982
16,268
-0.03(-0.40%)
Jul 20, 2016
7.947
8.053
7.921
8.014
36,854
+0.10(+1.28%)
Jul 19, 2016
7.956
7.999
7.887
7.912
62,179
-0.03(-0.44%)
Jul 18, 2016
7.885
7.997
7.852
7.947
83,340
+0.02(+0.26%)
Jul 15, 2016
7.965
7.965
7.859
7.927
47,235
-0.05(-0.59%)
Jul 14, 2016
7.920
8.000
7.910
7.973
36,230
+0.07(+0.89%)
Jul 13, 2016
7.991
7.999
7.876
7.903
38,776
-0.11(-1.34%)
Jul 12, 2016
7.965
8.026
7.965
8.010
65,263
+0.05(+0.69%)
Jul 11, 2016
7.868
8.017
7.868
7.956
60,616
+0.10(+1.23%)
Jul 08, 2016
7.806
7.894
7.771
7.859
20,931
+0.19(+2.42%)
Jul 07, 2016
7.665
7.795
7.639
7.673
19,814
-0.00(-0.00%)
Jul 05, 2016
7.727
7.727
7.585
7.674
27,834
-0.06(-0.82%)
Jul 01, 2016
7.753
7.737
7.737
7.737
25,651
+0.00(+0.06%)
Jun 30, 2016
7.683
7.753
7.674
7.733
26,396
+0.09(+1.24%)
Jun 29, 2016
7.506
7.647
7.506
7.639
39,765
+0.12(+1.64%)
Jun 28, 2016
7.330
7.515
7.330
7.515
50,613
+0.33(+4.53%)
Jun 27, 2016
7.286
7.286
7.057
7.189
87,306
-0.11(-1.57%)
Jun 24, 2016
7.374
7.453
7.242
7.304
95,856
-0.40(-5.15%)
Jun 23, 2016
7.612
7.735
7.603
7.700
43,710
+0.18(+2.34%)
Jun 22, 2016
7.568
7.656
7.524
7.524
20,771
+0.00(+0.00%)
Jun 21, 2016
7.515
7.542
7.441
7.524
80,739
-0.03(-0.46%)
Jun 20, 2016
7.559
7.602
7.524
7.559
22,158
+0.22(+3.07%)
Jun 17, 2016
7.342
7.403
7.312
7.334
43,361
+0.04(+0.61%)
Jun 16, 2016
7.195
7.290
7.104
7.289
80,254
+0.07(+1.02%)
Jun 15, 2016
7.247
7.325
7.216
7.216
71,916
+0.04(+0.53%)
Jun 14, 2016
7.264
7.290
7.135
7.178
83,959
-0.08(-1.07%)
Jun 13, 2016
7.368
7.420
7.247
7.256
453,861
-0.22(-2.89%)
Jun 10, 2016
7.697
7.697
7.429
7.472
27,207
-0.33(-4.21%)
Jun 09, 2016
7.835
7.835
7.729
7.801
16,828
-0.09(-1.10%)
Jun 08, 2016
7.870
7.912
7.857
7.887
27,861
+0.00(+0.00%)
Jun 07, 2016
7.870
7.913
7.844
7.887
25,809
+0.04(+0.54%)
Jun 06, 2016
7.714
7.859
7.706
7.845
36,288
+0.14(+1.81%)
Jun 03, 2016
7.697
7.723
7.663
7.706
18,428
-0.02(-0.21%)
Jun 02, 2016
7.654
7.722
7.652
7.722
13,302
+0.03(+0.44%)
Jun 01, 2016
7.567
7.697
7.559
7.688
43,936
+0.15(+1.95%)
May 31, 2016
7.507
7.559
7.455
7.541
45,584
+0.05(+0.69%)
May 27, 2016
7.550
7.489
7.489
7.489
18,385
-0.02(-0.29%)
May 26, 2016
7.567
7.567
7.465
7.511
64,083
-0.01(-0.17%)
May 25, 2016
7.515
7.533
7.463
7.524
34,149
+0.02(+0.31%)
May 24, 2016
7.437
7.532
7.437
7.501
13,301
+0.10(+1.32%)
May 23, 2016
7.368
7.463
7.360
7.403
27,653
+0.01(+0.12%)
May 20, 2016
7.351
7.429
7.323
7.394
60,299
+0.13(+1.73%)
May 19, 2016
7.325
7.325
7.178
7.269
136,697
-0.08(-1.12%)
May 18, 2016
7.481
7.481
7.351
7.351
45,995
-0.12(-1.57%)
May 17, 2016
7.533
7.567
7.455
7.468
43,424
-0.04(-0.52%)
May 16, 2016
7.481
7.584
7.446
7.507
32,773
+0.10(+1.40%)
May 13, 2016
7.515
7.602
7.403
7.403
61,050
-0.15(-1.95%)
May 12, 2016
7.671
7.671
7.486
7.550
75,340
-0.11(-1.47%)
May 11, 2016
7.541
7.684
7.541
7.662
15,470
+0.10(+1.37%)
May 10, 2016
7.515
7.559
7.463
7.559
28,654
+0.10(+1.28%)
May 09, 2016
7.567
7.567
7.437
7.463
36,717
-0.15(-1.93%)
May 06, 2016
7.524
7.628
7.481
7.610
26,855
+0.09(+1.15%)
May 05, 2016
7.680
7.697
7.515
7.524
28,563
-0.10(-1.36%)
May 04, 2016
7.619
7.740
7.602
7.628
51,980
-0.03(-0.35%)
May 03, 2016
7.853
7.853
7.654
7.655
40,592
-0.19(-2.45%)
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
.