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 (%)
Nov 30, 2017
8.160
8.172
8.123
8.135
62,032
-0.02(-0.24%)
Nov 29, 2017
8.260
8.260
8.150
8.155
950,104
-0.10(-1.22%)
Nov 28, 2017
8.178
8.260
8.178
8.255
123,846
+0.12(+1.44%)
Nov 27, 2017
8.187
8.187
8.132
8.138
88,244
-0.10(-1.20%)
Nov 24, 2017
8.242
8.242
8.216
8.237
32,055
+0.01(+0.17%)
Nov 22, 2017
8.187
8.242
8.178
8.223
104,676
+0.04(+0.49%)
Nov 21, 2017
8.214
8.214
8.169
8.184
60,167
-0.00(-0.04%)
Nov 20, 2017
8.205
8.205
8.148
8.187
68,802
-0.00(-0.06%)
Nov 17, 2017
8.196
8.196
8.178
8.192
57,936
-0.09(-1.05%)
Nov 16, 2017
8.242
8.296
8.233
8.278
42,632
+0.08(+1.00%)
Nov 15, 2017
8.223
8.233
8.169
8.196
89,775
-0.07(-0.88%)
Nov 14, 2017
8.260
8.269
8.214
8.269
63,602
-0.01(-0.11%)
Nov 13, 2017
8.287
8.287
8.251
8.278
119,216
+0.02(+0.23%)
Nov 10, 2017
8.296
8.296
8.251
8.259
41,772
-0.06(-0.78%)
Nov 09, 2017
8.342
8.342
8.284
8.324
78,360
-0.15(-1.72%)
Nov 08, 2017
8.443
8.470
8.406
8.470
42,519
+0.11(+1.31%)
Nov 07, 2017
8.516
8.516
8.351
8.360
59,579
-0.16(-1.82%)
Nov 06, 2017
8.479
8.543
8.463
8.516
80,214
+0.07(+0.86%)
Nov 03, 2017
8.452
8.458
8.379
8.443
42,804
-0.07(-0.82%)
Nov 02, 2017
8.534
8.557
8.506
8.512
34,167
+0.02(+0.28%)
Nov 01, 2017
8.534
8.552
8.488
8.488
123,004
-0.00(-0.05%)
Oct 31, 2017
8.525
8.525
8.488
8.493
47,571
-0.00(-0.05%)
Oct 30, 2017
8.470
8.525
8.443
8.497
73,655
+0.00(+0.00%)
Oct 27, 2017
8.369
8.497
8.369
8.497
33,260
+0.14(+1.68%)
Oct 26, 2017
8.388
8.397
8.342
8.357
35,257
-0.00(-0.04%)
Oct 25, 2017
8.534
8.534
8.278
8.360
199,589
+0.02(+0.27%)
Oct 24, 2017
8.397
8.397
8.306
8.338
133,848
-0.02(-0.27%)
Oct 23, 2017
8.424
8.435
8.360
8.360
119,898
+0.02(+0.18%)
Oct 20, 2017
8.360
8.397
8.342
8.345
55,606
-0.02(-0.18%)
Oct 19, 2017
8.369
8.369
8.319
8.360
64,869
-0.07(-0.88%)
Oct 18, 2017
8.443
8.443
8.412
8.435
30,196
-0.01(-0.09%)
Oct 17, 2017
8.392
8.443
8.378
8.443
38,319
+0.09(+1.08%)
Oct 16, 2017
8.433
8.449
8.351
8.352
70,759
-0.08(-0.96%)
Oct 13, 2017
8.415
8.456
8.415
8.433
48,848
+0.04(+0.43%)
Oct 12, 2017
8.406
8.432
8.369
8.397
38,232
+0.03(+0.37%)
Oct 11, 2017
8.379
8.379
8.351
8.366
125,536
+0.01(+0.17%)
Oct 10, 2017
8.324
8.369
8.316
8.351
49,129
+0.08(+1.02%)
Oct 09, 2017
8.360
8.360
8.260
8.267
159,870
-0.04(-0.47%)
Oct 06, 2017
8.315
8.324
8.287
8.306
68,108
+0.00(+0.01%)
Oct 05, 2017
8.315
8.348
8.306
8.306
39,995
+0.00(+0.00%)
Oct 04, 2017
8.324
8.350
8.287
8.306
55,077
-0.01(-0.16%)
Oct 03, 2017
8.306
8.333
8.260
8.319
37,359
+0.08(+0.94%)
Oct 02, 2017
8.223
8.242
8.196
8.242
94,760
+0.05(+0.56%)
Sep 29, 2017
8.251
8.251
8.169
8.196
71,675
+0.01(+0.07%)
Sep 28, 2017
8.169
8.208
8.160
8.190
32,335
-0.03(-0.35%)
Sep 27, 2017
8.187
8.223
8.160
8.219
55,997
+0.04(+0.50%)
Sep 26, 2017
8.196
8.205
8.143
8.178
54,162
-0.01(-0.11%)
Sep 25, 2017
8.333
8.333
8.170
8.187
52,687
-0.18(-2.18%)
Sep 22, 2017
8.342
8.401
8.306
8.369
39,404
+0.02(+0.22%)
Sep 21, 2017
8.424
8.438
8.342
8.351
61,585
-0.03(-0.33%)
Sep 20, 2017
8.415
8.425
8.364
8.379
51,611
-0.04(-0.43%)
Sep 19, 2017
8.424
8.424
8.351
8.415
58,568
+0.05(+0.55%)
Sep 18, 2017
8.497
8.497
8.351
8.369
68,849
-0.06(-0.76%)
Sep 15, 2017
8.543
8.406
8.433
43,756
-0.03(-0.32%)
Sep 14, 2017
8.379
8.461
8.361
8.461
26,019
+0.13(+1.53%)
Sep 13, 2017
8.415
8.415
8.333
8.333
63,472
-0.06(-0.76%)
Sep 12, 2017
8.406
8.443
8.370
8.397
107,949
+0.03(+0.40%)
Sep 11, 2017
8.333
8.379
8.333
8.363
52,616
+0.06(+0.69%)
Sep 08, 2017
8.324
8.328
8.287
8.306
46,224
-0.03(-0.33%)
Sep 07, 2017
8.342
8.342
8.306
8.333
26,005
-0.01(-0.11%)
Sep 06, 2017
8.333
8.342
8.288
8.342
31,716
+0.07(+0.88%)
Sep 05, 2017
8.351
8.380
8.260
8.269
80,926
-0.09(-1.09%)
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
.