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
)
13.85
+0.33 (+2.44%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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, 2013
6.774
6.846
6.774
6.846
0
+0.06(+0.83%)
Apr 29, 2013
6.717
6.798
6.650
6.790
17,913
+0.15(+2.29%)
Apr 26, 2013
6.653
6.677
6.629
6.638
21,508
-0.03(-0.47%)
Apr 25, 2013
6.629
6.693
6.621
6.669
0
+0.03(+0.49%)
Apr 24, 2013
6.564
6.637
6.564
6.637
0
+0.09(+1.33%)
Apr 23, 2013
6.500
6.580
6.500
6.550
12,987
+0.07(+1.02%)
Apr 22, 2013
6.452
6.484
6.427
6.484
41,436
+0.00(+0.00%)
Apr 19, 2013
6.403
6.499
6.387
6.484
51,692
+0.20(+3.21%)
Apr 18, 2013
6.371
6.371
6.274
6.282
27,124
-0.12(-1.90%)
Apr 17, 2013
6.452
6.490
6.387
6.404
23,522
-0.19(-2.92%)
Apr 16, 2013
6.637
6.645
6.548
6.597
19,539
+0.05(+0.74%)
Apr 15, 2013
6.589
6.701
6.548
6.548
49,020
-0.01(-0.12%)
Apr 12, 2013
6.476
6.588
6.476
6.556
41,095
+0.24(+3.83%)
Apr 11, 2013
6.266
6.363
6.266
6.315
24,098
+0.06(+0.98%)
Apr 10, 2013
6.226
6.306
6.226
6.253
9,337
+0.07(+1.09%)
Apr 09, 2013
5.889
6.233
5.888
6.186
31,283
+0.29(+4.92%)
Apr 08, 2013
5.807
5.896
5.800
5.896
15,961
+0.08(+1.39%)
Apr 05, 2013
5.783
5.831
5.735
5.815
34,707
-0.05(-0.82%)
Apr 04, 2013
5.807
5.895
5.791
5.864
23,233
+0.05(+0.83%)
Apr 03, 2013
5.904
5.904
5.815
5.815
24,319
-0.04(-0.69%)
Apr 02, 2013
5.904
5.904
5.839
5.856
23,411
-0.07(-1.22%)
Apr 01, 2013
5.992
5.992
5.888
5.928
11,013
+0.00(+0.00%)
Mar 28, 2013
5.960
5.984
5.912
5.928
22,996
-0.01(-0.14%)
Mar 27, 2013
5.904
5.936
5.881
5.936
18,386
+0.04(+0.60%)
Mar 26, 2013
5.864
5.920
5.864
5.901
22,315
+0.08(+1.33%)
Mar 25, 2013
5.976
5.976
5.783
5.823
57,334
-0.23(-3.86%)
Mar 22, 2013
6.009
6.057
5.977
6.057
8,124
+0.08(+1.35%)
Mar 21, 2013
5.960
6.009
5.944
5.976
8,551
+0.09(+1.47%)
Mar 20, 2013
5.878
5.926
5.873
5.890
7,926
+0.04(+0.72%)
Mar 19, 2013
5.815
5.896
5.815
5.848
61,777
+0.02(+0.28%)
Mar 18, 2013
5.848
5.872
5.783
5.831
19,534
-0.07(-1.25%)
Mar 15, 2013
5.880
5.936
5.880
5.905
19,066
+0.03(+0.44%)
Mar 14, 2013
5.823
5.896
5.823
5.880
4,287
+0.09(+1.53%)
Mar 13, 2013
5.797
5.841
5.791
5.791
10,930
-0.06(-0.96%)
Mar 12, 2013
5.896
5.904
5.848
5.848
42,297
-0.12(-2.02%)
Mar 11, 2013
5.920
5.968
5.920
5.968
10,239
-0.04(-0.59%)
Mar 08, 2013
5.944
6.009
5.936
6.004
40,953
+0.00(+0.05%)
Mar 07, 2013
5.992
6.001
5.936
6.001
13,410
+0.05(+0.89%)
Mar 06, 2013
5.912
5.972
5.912
5.947
19,263
+0.05(+0.87%)
Mar 05, 2013
5.888
5.976
5.888
5.896
22,914
+0.05(+0.83%)
Mar 04, 2013
5.856
5.856
5.823
5.848
7,970
-0.02(-0.41%)
Mar 01, 2013
5.880
5.896
5.839
5.872
21,057
-0.00(-0.06%)
Feb 28, 2013
5.872
5.928
5.872
5.875
22,365
-0.04(-0.62%)
Feb 27, 2013
5.807
5.928
5.807
5.912
17,813
+0.04(+0.71%)
Feb 26, 2013
5.872
5.872
5.823
5.870
10,214
-0.07(-1.11%)
Feb 22, 2013
5.948
5.948
5.928
5.936
1,364
-0.00(-0.01%)
Feb 21, 2013
5.960
5.960
5.864
5.937
23,877
-0.09(-1.56%)
Feb 20, 2013
6.073
6.146
6.022
6.031
26,294
+0.01(+0.11%)
Feb 19, 2013
6.025
6.081
5.940
6.025
39,394
-0.05(-0.80%)
Feb 15, 2013
6.057
6.121
6.033
6.073
42,077
+0.06(+1.07%)
Feb 14, 2013
5.936
6.009
5.831
6.009
8,050
+0.09(+1.50%)
Feb 13, 2013
5.960
5.960
5.914
5.920
21,773
-0.02(-0.41%)
Feb 12, 2013
5.839
5.944
5.839
5.944
4,591
+0.09(+1.55%)
Feb 11, 2013
5.823
5.896
5.823
5.854
4,568
+0.06(+1.08%)
Feb 08, 2013
5.839
5.839
5.783
5.791
138,412
-0.08(-1.37%)
Feb 07, 2013
5.864
5.880
5.851
5.872
3,879
+0.02(+0.27%)
Feb 06, 2013
5.815
5.864
5.815
5.856
38,218
+0.10(+1.68%)
Feb 04, 2013
5.839
5.860
5.759
5.759
18,738
-0.12(-2.12%)
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
.