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 (%)
Oct 31, 2018
7.560
7.606
7.550
7.578
92,439
+0.09(+1.19%)
Oct 30, 2018
7.373
7.490
7.373
7.490
192,709
+0.10(+1.33%)
Oct 29, 2018
7.569
7.569
7.350
7.391
177,383
-0.16(-2.10%)
Oct 26, 2018
7.532
7.606
7.457
7.550
52,972
-0.06(-0.74%)
Oct 25, 2018
7.588
7.634
7.541
7.606
166,360
+0.11(+1.50%)
Oct 24, 2018
7.681
7.681
7.466
7.494
172,864
-0.18(-2.31%)
Oct 23, 2018
7.719
7.746
7.532
7.672
83,283
-0.15(-1.91%)
Oct 22, 2018
7.933
7.952
7.775
7.821
100,234
+0.01(+0.12%)
Oct 19, 2018
7.756
7.859
7.756
7.812
46,658
+0.03(+0.36%)
Oct 18, 2018
7.849
7.859
7.747
7.784
42,304
-0.08(-1.07%)
Oct 17, 2018
7.905
7.905
7.809
7.868
291,809
-0.02(-0.24%)
Oct 16, 2018
7.803
7.901
7.803
7.887
345,217
+0.16(+2.06%)
Oct 15, 2018
7.747
7.784
7.709
7.728
260,465
-0.03(-0.36%)
Oct 12, 2018
7.672
7.775
7.672
7.756
139,334
+0.14(+1.84%)
Oct 11, 2018
7.709
7.709
7.588
7.616
76,218
-0.09(-1.21%)
Oct 10, 2018
7.905
7.905
7.709
7.709
933,241
-0.24(-3.06%)
Oct 09, 2018
7.943
8.027
7.915
7.952
88,975
+0.01(+0.12%)
Oct 08, 2018
7.896
7.943
7.877
7.942
58,581
+0.06(+0.82%)
Oct 05, 2018
7.915
7.989
7.849
7.877
119,108
-0.06(-0.71%)
Oct 04, 2018
7.999
7.999
7.919
7.933
28,666
-0.11(-1.39%)
Oct 03, 2018
8.120
8.130
8.036
8.046
62,606
-0.04(-0.46%)
Oct 02, 2018
7.989
8.083
7.989
8.083
29,293
+0.07(+0.82%)
Oct 01, 2018
8.036
8.055
8.008
8.018
55,875
-0.02(-0.23%)
Sep 28, 2018
8.083
8.083
7.989
8.036
70,951
+0.00(+0.00%)
Sep 27, 2018
8.027
8.055
7.999
8.036
71,966
-0.02(-0.23%)
Sep 26, 2018
8.064
8.111
8.036
8.055
137,427
+0.00(+0.00%)
Sep 25, 2018
8.111
8.111
8.055
8.055
29,234
-0.04(-0.46%)
Sep 24, 2018
8.176
8.186
8.092
8.092
56,352
-0.07(-0.92%)
Sep 21, 2018
8.176
8.232
8.167
8.167
68,275
+0.03(+0.34%)
Sep 20, 2018
8.046
8.148
8.046
8.139
79,774
+0.08(+1.04%)
Sep 19, 2018
8.083
8.083
8.046
8.055
39,714
+0.03(+0.35%)
Sep 18, 2018
7.952
8.055
7.952
8.027
39,982
+0.09(+1.18%)
Sep 17, 2018
7.915
7.943
7.905
7.933
47,846
+0.02(+0.24%)
Sep 14, 2018
7.933
7.980
7.896
7.915
161,700
-0.02(-0.24%)
Sep 13, 2018
7.989
8.017
7.924
7.933
50,424
-0.05(-0.59%)
Sep 12, 2018
7.924
8.008
7.924
7.980
33,414
+0.02(+0.23%)
Sep 11, 2018
7.933
7.989
7.896
7.961
227,323
+0.03(+0.35%)
Sep 10, 2018
7.971
7.971
7.915
7.933
99,796
+0.00(+0.00%)
Sep 07, 2018
7.952
7.980
7.924
7.933
38,418
-0.05(-0.59%)
Sep 06, 2018
7.989
8.027
7.961
7.980
68,292
+0.00(+0.00%)
Sep 05, 2018
8.074
8.074
7.943
7.980
64,966
-0.05(-0.58%)
Sep 04, 2018
8.074
8.074
8.001
8.027
70,451
-0.12(-1.49%)
Aug 31, 2018
8.148
8.148
8.148
0
+0.07(+0.81%)
Aug 30, 2018
8.130
8.130
8.083
8.083
46,703
-0.12(-1.48%)
Aug 29, 2018
8.158
8.232
8.158
8.204
56,251
+0.05(+0.57%)
Aug 28, 2018
8.186
8.214
8.148
8.158
73,884
-0.04(-0.46%)
Aug 27, 2018
8.120
8.223
8.120
8.195
92,773
+0.07(+0.92%)
Aug 24, 2018
8.120
8.158
8.083
8.120
49,655
+0.08(+0.99%)
Aug 23, 2018
8.074
8.130
8.036
8.041
78,167
-0.11(-1.32%)
Aug 22, 2018
8.186
8.186
8.139
8.148
63,382
-0.02(-0.23%)
Aug 21, 2018
8.139
8.232
8.139
8.167
42,102
+0.08(+1.04%)
Aug 20, 2018
8.027
8.092
8.018
8.083
73,741
+0.11(+1.41%)
Aug 17, 2018
7.905
7.989
7.887
7.971
231,688
+0.05(+0.59%)
Aug 16, 2018
7.905
7.933
7.887
7.924
62,363
+0.09(+1.19%)
Aug 15, 2018
7.877
7.877
7.757
7.831
118,066
-0.12(-1.53%)
Aug 14, 2018
8.092
8.092
7.933
7.952
166,281
-0.13(-1.62%)
Aug 13, 2018
8.167
8.195
8.083
8.083
88,050
-0.08(-1.03%)
Aug 10, 2018
8.232
8.232
8.167
8.167
64,637
-0.16(-1.94%)
Aug 09, 2018
8.317
8.363
8.307
8.329
59,458
-0.01(-0.18%)
Aug 08, 2018
8.354
8.354
8.317
8.344
40,308
-0.00(-0.01%)
Aug 07, 2018
8.401
8.410
8.335
8.345
55,618
-0.01(-0.11%)
Aug 06, 2018
8.317
8.363
8.307
8.354
60,068
-0.03(-0.33%)
Aug 03, 2018
8.429
8.429
8.363
8.382
72,128
-0.05(-0.55%)
Aug 02, 2018
8.419
8.466
8.345
8.429
52,802
-0.04(-0.44%)
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
.