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
)
14.53
-0.38 (-2.55%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jan 31, 2018
8.903
8.913
8.802
8.821
178,306
+0.01(+0.07%)
Jan 30, 2018
8.848
8.863
8.777
8.815
139,278
+0.00(+0.04%)
Jan 29, 2018
8.876
8.876
8.793
8.811
56,795
-0.03(-0.31%)
Jan 26, 2018
8.821
8.848
8.774
8.839
75,083
+0.00(+0.04%)
Jan 25, 2018
8.867
8.876
8.811
8.836
67,412
+0.02(+0.28%)
Jan 24, 2018
8.848
8.848
8.756
8.811
144,357
-0.03(-0.39%)
Jan 23, 2018
8.903
8.913
8.830
8.846
151,070
-0.03(-0.34%)
Jan 22, 2018
8.867
8.894
8.867
8.876
68,209
+0.00(+0.00%)
Jan 19, 2018
8.894
8.894
8.839
8.876
63,676
+0.02(+0.21%)
Jan 18, 2018
8.885
8.922
8.821
8.857
139,768
-0.06(-0.72%)
Jan 17, 2018
8.867
8.922
8.821
8.922
95,921
+0.06(+0.62%)
Jan 16, 2018
8.996
9.005
8.829
8.867
268,799
-0.04(-0.47%)
Jan 12, 2018
8.908
8.908
8.908
0
-0.02(-0.26%)
Jan 11, 2018
8.821
8.940
8.811
8.931
115,185
+0.18(+2.00%)
Jan 10, 2018
8.793
8.793
8.738
8.756
87,214
-0.02(-0.21%)
Jan 09, 2018
8.830
8.839
8.738
8.774
111,881
-0.02(-0.21%)
Jan 08, 2018
8.691
8.793
8.681
8.793
168,202
+0.13(+1.49%)
Jan 05, 2018
8.673
8.701
8.636
8.664
181,519
+0.03(+0.32%)
Jan 04, 2018
8.682
8.710
8.590
8.636
395,415
-0.06(-0.74%)
Jan 03, 2018
8.728
8.728
8.673
8.701
69,670
-0.02(-0.21%)
Jan 02, 2018
8.636
8.719
8.618
8.719
110,636
+0.13(+1.50%)
Dec 29, 2017
8.590
8.590
8.590
0
+0.04(+0.43%)
Dec 28, 2017
8.553
8.572
8.526
8.553
59,731
+0.05(+0.60%)
Dec 27, 2017
8.489
8.517
8.461
8.503
387,118
+0.07(+0.87%)
Dec 26, 2017
8.480
8.480
8.415
8.429
65,537
+0.00(+0.05%)
Dec 22, 2017
8.424
8.452
8.415
8.424
64,853
+0.01(+0.11%)
Dec 21, 2017
8.433
8.443
8.406
8.415
68,587
+0.10(+1.21%)
Dec 20, 2017
8.342
8.342
8.292
8.314
53,604
+0.05(+0.66%)
Dec 19, 2017
8.378
8.378
8.260
8.260
75,951
-0.07(-0.88%)
Dec 18, 2017
8.342
8.360
8.314
8.333
111,517
+0.07(+0.89%)
Dec 15, 2017
8.260
8.287
8.196
8.260
96,111
+0.05(+0.56%)
Dec 14, 2017
8.168
8.241
8.168
8.214
123,644
+0.02(+0.28%)
Dec 13, 2017
8.214
8.214
8.177
8.191
48,875
+0.06(+0.73%)
Dec 12, 2017
8.150
8.150
8.104
8.132
125,608
-0.01(-0.11%)
Dec 11, 2017
8.187
8.205
8.141
8.141
89,307
-0.01(-0.11%)
Dec 08, 2017
8.059
8.150
8.059
8.150
192,794
+0.12(+1.55%)
Dec 07, 2017
7.885
8.025
7.885
8.025
38,309
+0.09(+1.07%)
Dec 06, 2017
7.931
7.940
7.904
7.940
141,084
+0.00(+0.00%)
Dec 05, 2017
7.931
7.958
7.895
7.940
52,431
+0.03(+0.40%)
Dec 04, 2017
8.004
8.114
7.895
7.908
118,633
-0.16(-2.00%)
Dec 01, 2017
8.132
8.136
8.077
8.069
60,420
-0.07(-0.81%)
Nov 30, 2017
8.159
8.171
8.123
8.135
62,035
-0.02(-0.24%)
Nov 29, 2017
8.260
8.260
8.150
8.155
950,148
-0.10(-1.22%)
Nov 28, 2017
8.177
8.260
8.177
8.255
123,852
+0.12(+1.44%)
Nov 27, 2017
8.187
8.187
8.132
8.138
88,248
-0.10(-1.20%)
Nov 24, 2017
8.241
8.241
8.215
8.237
32,056
+0.01(+0.17%)
Nov 22, 2017
8.187
8.241
8.177
8.223
104,681
+0.04(+0.49%)
Nov 21, 2017
8.214
8.214
8.168
8.183
60,170
-0.00(-0.04%)
Nov 20, 2017
8.205
8.205
8.148
8.187
68,805
-0.00(-0.06%)
Nov 17, 2017
8.196
8.196
8.177
8.191
57,939
-0.09(-1.05%)
Nov 16, 2017
8.241
8.296
8.232
8.278
42,634
+0.08(+1.00%)
Nov 15, 2017
8.223
8.232
8.168
8.196
89,779
-0.07(-0.88%)
Nov 14, 2017
8.260
8.269
8.214
8.269
63,605
-0.01(-0.11%)
Nov 13, 2017
8.287
8.287
8.250
8.278
119,221
+0.02(+0.23%)
Nov 10, 2017
8.296
8.296
8.250
8.258
41,774
-0.06(-0.78%)
Nov 09, 2017
8.342
8.342
8.284
8.323
78,364
-0.15(-1.72%)
Nov 08, 2017
8.442
8.469
8.406
8.469
42,521
+0.11(+1.31%)
Nov 07, 2017
8.515
8.515
8.351
8.360
59,581
-0.16(-1.82%)
Nov 06, 2017
8.479
8.543
8.463
8.515
80,218
+0.07(+0.86%)
Nov 03, 2017
8.451
8.458
8.378
8.442
42,806
-0.07(-0.82%)
Nov 02, 2017
8.533
8.556
8.506
8.512
34,169
+0.02(+0.28%)
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
.