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
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2012
6.590
6.640
6.559
6.611
7,107
-0.04(-0.61%)
Apr 27, 2012
6.660
6.660
6.598
6.652
8,982
+0.07(+1.05%)
Apr 26, 2012
6.559
6.621
6.551
6.583
22,429
-0.05(-0.69%)
Apr 25, 2012
6.613
6.629
6.605
6.629
9,618
+0.07(+1.09%)
Apr 24, 2012
6.520
6.590
6.520
6.557
11,602
+0.01(+0.09%)
Apr 23, 2012
6.598
6.613
6.497
6.551
24,996
-0.22(-3.22%)
Apr 20, 2012
6.784
6.822
6.760
6.769
8,384
+0.03(+0.38%)
Apr 19, 2012
6.785
6.799
6.715
6.743
2,210
-0.07(-1.05%)
Apr 18, 2012
6.815
6.838
6.791
6.815
45,490
-0.06(-0.91%)
Apr 17, 2012
6.784
6.915
6.769
6.877
15,930
+0.10(+1.50%)
Apr 16, 2012
6.768
6.822
6.729
6.776
36,043
+0.02(+0.34%)
Apr 13, 2012
6.791
6.853
6.737
6.753
44,458
-0.11(-1.59%)
Apr 12, 2012
6.869
6.900
6.839
6.862
25,922
-0.01(-0.22%)
Apr 11, 2012
6.784
6.900
6.784
6.877
36,648
+0.13(+1.95%)
Apr 10, 2012
6.776
6.798
6.722
6.745
21,744
-0.08(-1.14%)
Apr 09, 2012
6.768
6.884
6.768
6.822
26,380
-0.07(-1.01%)
Apr 05, 2012
6.822
6.925
6.822
6.892
33,049
+0.03(+0.45%)
Apr 04, 2012
6.892
6.892
6.815
6.861
25,534
-0.17(-2.43%)
Apr 03, 2012
7.086
7.094
6.977
7.032
36,246
-0.06(-0.79%)
Apr 02, 2012
7.039
7.094
7.016
7.087
22,845
+0.03(+0.46%)
Mar 30, 2012
7.078
7.086
7.047
7.055
20,534
-0.05(-0.66%)
Mar 29, 2012
7.055
7.101
7.019
7.101
36,190
-0.02(-0.33%)
Mar 28, 2012
7.272
7.272
7.094
7.125
57,024
-0.16(-2.13%)
Mar 27, 2012
7.280
7.319
7.280
7.280
35,235
+0.02(+0.21%)
Mar 26, 2012
7.218
7.311
7.218
7.264
15,986
+0.00(+0.00%)
Mar 23, 2012
7.171
7.271
7.171
7.264
20,528
+0.08(+1.08%)
Mar 22, 2012
7.163
7.194
7.140
7.187
40,863
-0.05(-0.64%)
Mar 21, 2012
7.256
7.326
7.171
7.233
34,991
-0.09(-1.27%)
Mar 20, 2012
7.256
7.326
7.171
7.326
32,729
-0.02(-0.21%)
Mar 19, 2012
7.350
7.404
7.311
7.342
47,410
+0.00(+0.00%)
Mar 16, 2012
7.373
7.396
7.342
7.342
5,432
+0.04(+0.53%)
Mar 15, 2012
7.249
7.338
7.249
7.303
25,900
+0.04(+0.58%)
Mar 14, 2012
7.319
7.319
7.225
7.261
30,706
-0.07(-0.99%)
Mar 13, 2012
7.279
7.334
7.272
7.334
14,822
+0.16(+2.22%)
Mar 12, 2012
7.264
7.264
7.149
7.175
10,596
-0.12(-1.64%)
Mar 09, 2012
7.256
7.311
7.256
7.294
6,538
+0.08(+1.17%)
Mar 08, 2012
7.148
7.237
7.148
7.210
7,410
+0.09(+1.20%)
Mar 07, 2012
7.101
7.132
7.095
7.125
9,420
+0.00(+0.03%)
Mar 06, 2012
7.179
7.179
7.086
7.123
18,686
-0.23(-3.08%)
Mar 05, 2012
7.396
7.396
7.295
7.349
25,506
-0.07(-0.90%)
Mar 02, 2012
7.443
7.483
7.405
7.416
8,749
-0.00(-0.04%)
Mar 01, 2012
7.458
7.458
7.381
7.419
7,779
+0.01(+0.18%)
Feb 29, 2012
7.388
7.474
7.388
7.406
34,010
-0.15(-1.99%)
Feb 28, 2012
7.512
7.598
7.497
7.556
7,151
+0.04(+0.58%)
Feb 27, 2012
7.412
7.520
7.396
7.512
28,394
-0.04(-0.51%)
Feb 24, 2012
7.629
7.629
7.536
7.551
27,884
-0.09(-1.16%)
Feb 23, 2012
7.830
7.830
7.590
7.639
13,943
-0.17(-2.15%)
Feb 22, 2012
7.892
7.892
7.799
7.807
11,029
-0.08(-1.07%)
Feb 21, 2012
7.900
7.929
7.861
7.892
9,822
+0.08(+0.98%)
Feb 17, 2012
7.768
7.880
7.755
7.815
7,540
+0.10(+1.25%)
Feb 16, 2012
7.652
7.729
7.652
7.719
10,066
+0.07(+0.94%)
Feb 15, 2012
7.683
7.721
7.590
7.647
18,272
+0.01(+0.16%)
Feb 14, 2012
7.760
7.760
7.635
7.635
42,475
-0.15(-1.87%)
Feb 13, 2012
7.900
7.900
7.769
7.781
16,368
-0.05(-0.63%)
Feb 10, 2012
7.799
7.892
7.799
7.830
6,658
-0.19(-2.32%)
Feb 09, 2012
7.799
8.124
7.776
8.016
38,813
+0.29(+3.71%)
Feb 08, 2012
7.644
7.753
7.629
7.729
16,324
+0.10(+1.32%)
Feb 07, 2012
7.574
7.660
7.559
7.629
15,094
+0.09(+1.13%)
Feb 06, 2012
7.505
7.590
7.474
7.543
16,776
+0.01(+0.13%)
Feb 03, 2012
7.443
7.551
7.443
7.533
17,439
+0.16(+2.18%)
Feb 02, 2012
7.326
7.403
7.326
7.373
9,475
+0.05(+0.63%)
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
.