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 (%)
Mar 31, 2015
10.07
10.10
10.02
10.04
63,431
-0.03(-0.26%)
Mar 30, 2015
10.00
10.09
9.968
10.07
82,889
+0.22(+2.24%)
Mar 27, 2015
9.841
9.933
9.832
9.849
17,369
+0.03(+0.26%)
Mar 26, 2015
9.976
9.976
9.866
9.824
38,108
-0.12(-1.19%)
Mar 25, 2015
10.16
10.16
9.942
9.942
106,464
-0.16(-1.59%)
Mar 24, 2015
10.14
10.14
10.09
10.10
44,604
+0.09(+0.92%)
Mar 23, 2015
10.05
10.08
10.00
10.01
42,682
+0.02(+0.18%)
Mar 20, 2015
9.883
10.06
9.883
9.993
62,548
+0.17(+1.72%)
Mar 19, 2015
9.925
9.925
9.824
9.824
44,272
-0.05(-0.51%)
Mar 18, 2015
9.697
9.982
9.697
9.874
29,690
+0.10(+1.04%)
Mar 17, 2015
9.697
9.781
9.646
9.773
67,459
+0.06(+0.61%)
Mar 16, 2015
9.739
9.739
9.663
9.714
18,229
+0.12(+1.24%)
Mar 13, 2015
9.663
9.663
9.570
9.595
53,877
-0.15(-1.56%)
Mar 12, 2015
9.798
9.798
9.705
9.747
52,458
+0.08(+0.83%)
Mar 11, 2015
9.570
9.680
9.570
9.667
59,126
+0.11(+1.11%)
Mar 10, 2015
9.595
9.697
9.561
9.561
181,388
-0.24(-2.42%)
Mar 09, 2015
9.917
9.917
9.764
9.798
92,641
-0.11(-1.11%)
Mar 06, 2015
10.09
10.09
9.908
9.908
56,418
-0.32(-3.15%)
Mar 05, 2015
10.25
10.25
10.10
10.23
397,962
+0.45(+4.65%)
Mar 04, 2015
9.714
9.781
9.510
9.776
92,992
+0.27(+2.79%)
Mar 03, 2015
9.485
9.519
9.485
9.510
138,608
+0.11(+1.17%)
Mar 02, 2015
9.341
9.400
9.299
9.400
61,393
+0.14(+1.56%)
Feb 27, 2015
9.248
9.265
9.191
9.256
22,435
+0.04(+0.46%)
Feb 26, 2015
9.265
9.265
9.189
9.214
90,932
+0.00(+0.00%)
Feb 25, 2015
9.121
9.248
9.121
9.214
25,496
+0.19(+2.06%)
Feb 24, 2015
9.045
9.222
9.028
9.028
240,415
+0.03(+0.38%)
Feb 23, 2015
9.019
9.019
8.943
8.994
56,560
+0.01(+0.09%)
Feb 20, 2015
8.951
9.036
8.892
8.985
14,032
+0.06(+0.62%)
Feb 19, 2015
9.028
9.028
8.909
8.930
17,402
-0.08(-0.86%)
Feb 18, 2015
9.061
9.061
9.002
9.007
9,946
-0.04(-0.41%)
Feb 17, 2015
9.061
9.061
8.968
9.045
36,565
-0.01(-0.09%)
Feb 13, 2015
8.960
9.053
9.053
9.053
180,547
+0.04(+0.47%)
Feb 12, 2015
8.926
9.028
8.884
9.011
20,696
+0.16(+1.79%)
Feb 11, 2015
8.833
8.901
8.794
8.852
16,859
-0.03(-0.35%)
Feb 10, 2015
8.926
8.926
8.858
8.884
11,056
+0.06(+0.67%)
Feb 09, 2015
8.841
8.848
8.723
8.824
86,355
+0.02(+0.19%)
Feb 06, 2015
8.841
8.909
8.782
8.807
191,144
-0.11(-1.23%)
Feb 05, 2015
8.875
8.926
8.850
8.918
7,399
+0.08(+0.86%)
Feb 04, 2015
8.884
8.924
8.841
8.841
20,982
-0.04(-0.48%)
Feb 03, 2015
8.723
8.892
8.723
8.884
35,937
+0.25(+2.84%)
Feb 02, 2015
8.460
8.647
8.460
8.638
19,033
+0.19(+2.26%)
Jan 30, 2015
8.469
8.493
8.392
8.447
48,259
-0.05(-0.63%)
Jan 29, 2015
8.469
8.555
8.469
8.501
10,602
+0.06(+0.72%)
Jan 28, 2015
8.562
8.562
8.440
8.440
23,392
-0.18(-2.03%)
Jan 27, 2015
8.486
8.647
8.486
8.616
72,639
+0.05(+0.53%)
Jan 26, 2015
8.376
8.570
8.376
8.570
18,567
+0.28(+3.37%)
Jan 23, 2015
8.282
8.316
8.268
8.291
15,601
+0.03(+0.41%)
Jan 22, 2015
8.232
8.302
8.181
8.257
87,833
+0.03(+0.41%)
Jan 21, 2015
8.096
8.248
8.096
8.223
36,488
+0.10(+1.25%)
Jan 20, 2015
8.079
8.164
8.071
8.121
48,427
-0.04(-0.52%)
Jan 16, 2015
8.020
8.181
8.020
8.164
25,215
+0.07(+0.84%)
Jan 15, 2015
8.198
8.223
8.079
8.096
25,720
-0.11(-1.34%)
Jan 14, 2015
8.130
8.240
8.079
8.206
19,711
+0.02(+0.21%)
Jan 13, 2015
8.248
8.325
8.105
8.189
37,930
+0.03(+0.31%)
Jan 12, 2015
8.291
8.308
8.096
8.164
35,239
-0.14(-1.73%)
Jan 09, 2015
8.282
8.350
8.257
8.308
18,566
-0.03(-0.30%)
Jan 08, 2015
8.189
8.342
8.189
8.333
73,123
+0.19(+2.39%)
Jan 07, 2015
8.062
8.189
8.062
8.138
261,735
+0.08(+0.95%)
Jan 06, 2015
8.130
8.164
8.003
8.062
21,351
-0.02(-0.21%)
Jan 05, 2015
8.299
8.299
8.020
8.079
40,679
-0.18(-2.15%)
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
.