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 (%)
Dec 31, 2018
7.899
7.899
7.767
7.814
310,346
+0.03(+0.36%)
Dec 28, 2018
7.824
7.881
7.758
7.786
87,734
+0.02(+0.24%)
Dec 27, 2018
7.720
7.795
7.609
7.767
97,086
-0.04(-0.48%)
Dec 26, 2018
7.549
7.805
7.521
7.805
374,017
+0.23(+3.00%)
Dec 24, 2018
7.710
7.710
7.568
7.578
76,635
-0.02(-0.25%)
Dec 21, 2018
7.758
7.805
7.597
7.597
100,524
-0.17(-2.19%)
Dec 20, 2018
7.862
7.937
7.721
7.767
114,699
-0.08(-1.08%)
Dec 19, 2018
7.975
8.041
7.815
7.852
96,411
-0.10(-1.20%)
Dec 18, 2018
8.079
8.089
7.928
7.947
249,773
-0.04(-0.53%)
Dec 17, 2018
8.185
8.185
7.970
7.989
68,935
-0.20(-2.40%)
Dec 14, 2018
8.223
8.232
8.148
8.185
55,008
+0.01(+0.11%)
Dec 13, 2018
8.326
8.326
8.176
8.176
58,486
-0.10(-1.24%)
Dec 12, 2018
8.354
8.354
8.176
8.279
72,782
+0.12(+1.49%)
Dec 11, 2018
8.251
8.251
8.111
8.157
44,923
+0.00(+0.06%)
Dec 10, 2018
8.101
8.167
8.036
8.153
93,707
+0.00(+0.06%)
Dec 07, 2018
8.326
8.354
8.148
8.148
51,583
-0.20(-2.35%)
Dec 06, 2018
8.223
8.344
8.142
8.344
376,336
-0.04(-0.45%)
Dec 04, 2018
8.512
8.512
8.344
8.382
183,540
-0.11(-1.32%)
Dec 03, 2018
8.484
8.503
8.419
8.494
130,974
+0.09(+1.11%)
Nov 30, 2018
8.354
8.410
8.335
8.400
259,310
-0.01(-0.11%)
Nov 29, 2018
8.428
8.428
8.344
8.410
35,309
-0.03(-0.33%)
Nov 28, 2018
8.316
8.438
8.297
8.438
67,817
+0.17(+2.03%)
Nov 27, 2018
8.129
8.269
8.129
8.269
64,563
+0.14(+1.72%)
Nov 26, 2018
8.101
8.176
8.101
8.129
81,422
+0.06(+0.69%)
Nov 23, 2018
8.036
8.083
8.008
8.073
16,588
-0.01(-0.12%)
Nov 21, 2018
8.083
8.083
8.083
0
+0.15(+1.88%)
Nov 20, 2018
7.989
7.998
7.904
7.933
41,441
-0.13(-1.62%)
Nov 19, 2018
8.148
8.148
8.045
8.064
133,791
-0.08(-1.03%)
Nov 16, 2018
8.073
8.167
8.055
8.148
80,372
+0.06(+0.69%)
Nov 15, 2018
8.008
8.129
7.970
8.092
62,414
+0.06(+0.70%)
Nov 14, 2018
8.092
8.127
8.006
8.036
25,377
-0.02(-0.23%)
Nov 13, 2018
8.064
8.111
8.033
8.055
38,189
+0.00(+0.00%)
Nov 12, 2018
8.101
8.137
8.045
8.055
62,502
-0.03(-0.35%)
Nov 09, 2018
8.129
8.129
8.036
8.083
91,074
-0.07(-0.92%)
Nov 08, 2018
8.213
8.269
8.129
8.157
54,291
-0.06(-0.68%)
Nov 07, 2018
8.129
8.213
8.101
8.213
71,971
+0.22(+2.81%)
Nov 06, 2018
7.952
7.998
7.952
7.989
70,733
+0.08(+1.06%)
Nov 05, 2018
7.858
7.924
7.858
7.905
69,853
+0.11(+1.44%)
Nov 02, 2018
7.868
7.877
7.718
7.793
68,814
+0.00(+0.00%)
Nov 01, 2018
7.671
7.812
7.671
7.793
349,641
+0.21(+2.84%)
Oct 31, 2018
7.559
7.606
7.550
7.578
92,444
+0.09(+1.19%)
Oct 30, 2018
7.372
7.489
7.372
7.489
192,718
+0.10(+1.33%)
Oct 29, 2018
7.569
7.569
7.350
7.391
177,391
-0.16(-2.10%)
Oct 26, 2018
7.531
7.606
7.457
7.550
52,975
-0.06(-0.74%)
Oct 25, 2018
7.587
7.634
7.541
7.606
166,368
+0.11(+1.50%)
Oct 24, 2018
7.681
7.681
7.466
7.494
172,872
-0.18(-2.31%)
Oct 23, 2018
7.718
7.745
7.531
7.671
83,287
-0.15(-1.91%)
Oct 22, 2018
7.933
7.952
7.774
7.821
100,239
+0.01(+0.12%)
Oct 19, 2018
7.756
7.858
7.756
7.812
46,660
+0.03(+0.36%)
Oct 18, 2018
7.849
7.858
7.746
7.784
42,306
-0.08(-1.07%)
Oct 17, 2018
7.905
7.905
7.808
7.868
291,823
-0.02(-0.24%)
Oct 16, 2018
7.802
7.900
7.802
7.886
345,234
+0.16(+2.06%)
Oct 15, 2018
7.746
7.784
7.709
7.727
260,478
-0.03(-0.36%)
Oct 12, 2018
7.671
7.774
7.671
7.756
139,340
+0.14(+1.84%)
Oct 11, 2018
7.709
7.709
7.587
7.615
76,222
-0.09(-1.21%)
Oct 10, 2018
7.905
7.905
7.709
7.709
933,284
-0.24(-3.06%)
Oct 09, 2018
7.942
8.027
7.914
7.952
88,980
+0.01(+0.12%)
Oct 08, 2018
7.896
7.942
7.877
7.942
58,584
+0.06(+0.82%)
Oct 05, 2018
7.914
7.989
7.849
7.877
119,113
-0.06(-0.71%)
Oct 04, 2018
7.998
7.998
7.919
7.933
28,667
-0.11(-1.39%)
Oct 03, 2018
8.120
8.129
8.036
8.045
62,609
-0.04(-0.46%)
Oct 02, 2018
7.989
8.083
7.989
8.083
29,294
+0.07(+0.82%)
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
.