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
)
14.97
-0.07 (-0.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 30, 2014
8.718
8.858
8.718
8.824
44,285
+0.04(+0.45%)
Apr 29, 2014
8.768
8.826
8.743
8.784
16,122
+0.00(+0.00%)
Apr 28, 2014
8.958
8.958
8.661
8.784
21,856
-0.12(-1.39%)
Apr 25, 2014
9.057
9.057
8.908
8.908
20,959
-0.17(-1.86%)
Apr 24, 2014
9.131
9.131
8.999
9.077
36,348
-0.04(-0.39%)
Apr 23, 2014
9.180
9.180
9.090
9.113
22,832
-0.05(-0.56%)
Apr 22, 2014
8.982
9.180
8.982
9.164
50,998
+0.25(+2.78%)
Apr 21, 2014
8.933
8.949
8.892
8.916
14,902
-0.02(-0.28%)
Apr 17, 2014
8.834
8.941
8.941
8.941
24,247
+0.05(+0.56%)
Apr 16, 2014
8.751
8.900
8.751
8.892
30,600
+0.19(+2.18%)
Apr 15, 2014
8.727
8.727
8.520
8.702
28,749
-0.04(-0.47%)
Apr 14, 2014
8.842
8.842
8.694
8.743
38,250
-0.08(-0.93%)
Apr 11, 2014
8.883
8.925
8.776
8.826
74,297
-0.07(-0.83%)
Apr 10, 2014
9.172
9.172
8.850
8.900
27,812
-0.29(-3.14%)
Apr 09, 2014
9.156
9.205
9.015
9.189
36,650
+0.19(+2.11%)
Apr 08, 2014
8.991
9.040
8.875
8.999
28,186
-0.04(-0.48%)
Apr 07, 2014
8.999
9.088
8.908
9.042
98,800
-0.11(-1.15%)
Apr 04, 2014
9.287
9.287
9.073
9.147
23,059
-0.05(-0.54%)
Apr 03, 2014
9.362
9.403
9.147
9.197
18,885
-0.16(-1.68%)
Apr 02, 2014
9.337
9.353
9.287
9.353
12,957
+0.09(+0.96%)
Apr 01, 2014
9.312
9.320
9.238
9.264
30,486
+0.03(+0.29%)
Mar 31, 2014
9.271
9.287
9.189
9.238
44,258
+0.02(+0.27%)
Mar 28, 2014
9.238
9.279
9.184
9.213
13,439
+0.07(+0.74%)
Mar 27, 2014
9.098
9.148
9.048
9.146
6,931
+0.13(+1.45%)
Mar 26, 2014
9.090
9.187
9.015
9.015
57,342
-0.06(-0.64%)
Mar 25, 2014
9.147
9.147
9.024
9.073
19,837
-0.09(-0.98%)
Mar 24, 2014
9.279
9.279
9.015
9.163
18,618
-0.02(-0.19%)
Mar 21, 2014
9.287
9.287
9.156
9.180
21,160
-0.12(-1.33%)
Mar 20, 2014
9.304
9.370
9.156
9.304
261,398
-0.04(-0.44%)
Mar 19, 2014
9.263
9.419
9.263
9.345
35,094
+0.07(+0.80%)
Mar 18, 2014
9.172
9.304
9.166
9.271
79,945
+0.05(+0.58%)
Mar 17, 2014
9.156
9.230
9.156
9.218
11,015
+0.11(+1.23%)
Mar 14, 2014
9.081
9.114
9.032
9.106
42,155
-0.12(-1.25%)
Mar 13, 2014
9.692
9.692
9.180
9.222
198,856
-0.18(-1.93%)
Mar 12, 2014
9.403
9.452
9.230
9.403
39,649
-0.06(-0.58%)
Mar 11, 2014
9.626
9.626
9.452
9.458
21,625
-0.02(-0.19%)
Mar 10, 2014
9.609
9.609
9.443
9.476
21,753
-0.10(-1.05%)
Mar 07, 2014
9.741
9.741
9.521
9.576
26,187
-0.04(-0.43%)
Mar 06, 2014
9.518
9.683
9.518
9.617
26,839
+0.15(+1.59%)
Mar 05, 2014
9.527
9.527
9.421
9.467
42,166
-0.06(-0.67%)
Mar 04, 2014
9.378
9.535
9.378
9.531
33,756
+0.34(+3.69%)
Mar 03, 2014
9.197
9.271
9.156
9.192
57,840
-0.02(-0.24%)
Feb 28, 2014
9.312
9.329
9.214
9.214
25,108
-0.06(-0.59%)
Feb 27, 2014
9.180
9.296
9.131
9.269
108,719
+0.19(+2.07%)
Feb 26, 2014
9.106
9.137
9.053
9.081
23,751
+0.02(+0.18%)
Feb 25, 2014
9.057
9.085
8.974
9.065
26,476
-0.07(-0.75%)
Feb 24, 2014
9.007
9.154
8.916
9.133
17,876
+0.22(+2.43%)
Feb 21, 2014
8.900
9.014
8.859
8.916
39,788
+0.06(+0.69%)
Feb 20, 2014
8.867
8.875
8.834
8.855
17,906
-0.00(-0.04%)
Feb 19, 2014
8.908
8.911
8.859
8.859
10,761
-0.07(-0.83%)
Feb 18, 2014
8.933
8.974
8.842
8.933
13,315
+0.07(+0.74%)
Feb 14, 2014
8.867
8.867
8.867
8.867
9,335
+0.04(+0.49%)
Feb 13, 2014
8.760
8.875
8.710
8.824
16,038
+0.01(+0.17%)
Feb 12, 2014
8.850
8.850
8.763
8.809
7,276
+0.03(+0.38%)
Feb 11, 2014
8.793
8.793
8.677
8.776
23,900
+0.03(+0.29%)
Feb 10, 2014
8.718
8.776
8.667
8.751
59,073
+0.07(+0.85%)
Feb 07, 2014
8.619
8.710
8.537
8.677
41,939
+0.21(+2.50%)
Feb 06, 2014
8.364
8.492
8.364
8.465
6,619
+0.15(+1.82%)
Feb 05, 2014
8.339
8.339
8.248
8.314
26,994
-0.02(-0.20%)
Feb 04, 2014
8.339
8.396
8.288
8.331
10,625
+0.02(+0.20%)
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
.