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 (%)
May 31, 2019
9.414
9.480
9.386
9.451
547,097
-0.05(-0.50%)
May 30, 2019
9.451
9.518
9.451
9.499
154,019
+0.08(+0.80%)
May 29, 2019
9.423
9.423
9.357
9.423
64,133
-0.08(-0.80%)
May 28, 2019
9.451
9.499
9.424
9.499
75,003
+0.13(+1.41%)
May 24, 2019
9.385
9.432
9.366
9.366
46,190
+0.05(+0.51%)
May 23, 2019
9.404
9.423
9.272
9.319
125,941
-0.18(-1.89%)
May 22, 2019
9.480
9.527
9.470
9.499
197,637
+0.06(+0.60%)
May 21, 2019
9.366
9.499
9.366
9.442
132,871
+0.12(+1.32%)
May 20, 2019
9.328
9.328
9.234
9.319
83,531
-0.03(-0.30%)
May 17, 2019
9.414
9.423
9.340
9.347
81,599
-0.12(-1.30%)
May 16, 2019
9.442
9.537
9.442
9.470
84,172
+0.08(+0.81%)
May 15, 2019
9.338
9.449
9.281
9.395
342,729
+0.02(+0.20%)
May 14, 2019
9.328
9.395
9.319
9.376
116,803
+0.10(+1.12%)
May 13, 2019
9.291
9.366
9.204
9.272
173,269
-0.26(-2.78%)
May 10, 2019
9.451
9.537
9.404
9.537
244,270
+0.08(+0.80%)
May 09, 2019
9.442
9.480
9.348
9.461
139,525
-0.08(-0.79%)
May 08, 2019
9.593
9.631
9.537
9.537
134,146
-0.04(-0.40%)
May 07, 2019
9.537
9.603
9.518
9.574
163,964
+0.06(+0.60%)
May 06, 2019
9.470
9.527
9.461
9.518
226,863
-0.15(-1.57%)
May 03, 2019
9.584
9.669
9.584
9.669
155,800
+0.15(+1.59%)
May 02, 2019
9.574
9.584
9.470
9.518
87,827
-0.06(-0.59%)
May 01, 2019
9.650
9.716
9.574
9.574
341,396
-0.04(-0.39%)
Apr 30, 2019
9.622
9.622
9.555
9.612
659,190
+0.04(+0.40%)
Apr 29, 2019
9.622
9.622
9.565
9.574
139,049
+0.00(+0.00%)
Apr 26, 2019
9.565
9.593
9.527
9.574
87,412
+0.02(+0.20%)
Apr 25, 2019
9.555
9.565
9.508
9.555
61,159
-0.04(-0.39%)
Apr 24, 2019
9.622
9.622
9.584
9.593
179,420
-0.05(-0.49%)
Apr 23, 2019
9.555
9.641
9.546
9.641
210,690
+0.09(+0.89%)
Apr 22, 2019
9.555
9.564
9.518
9.555
129,161
+0.00(+0.00%)
Apr 18, 2019
9.565
9.574
9.527
9.555
66,378
-0.03(-0.30%)
Apr 17, 2019
9.593
9.593
9.518
9.584
122,883
+0.05(+0.50%)
Apr 16, 2019
9.555
9.555
9.537
9.537
89,867
-0.01(-0.10%)
Apr 15, 2019
9.537
9.546
9.489
9.546
206,615
+0.07(+0.70%)
Apr 12, 2019
9.508
9.510
9.461
9.480
92,909
-0.02(-0.20%)
Apr 11, 2019
9.555
9.555
9.480
9.499
141,477
-0.09(-0.99%)
Apr 10, 2019
9.499
9.593
9.499
9.593
113,177
+0.11(+1.20%)
Apr 09, 2019
9.565
9.565
9.470
9.480
145,937
-0.07(-0.69%)
Apr 08, 2019
9.555
9.555
9.537
9.546
115,457
-0.01(-0.10%)
Apr 05, 2019
9.461
9.555
9.455
9.555
94,283
+0.11(+1.20%)
Apr 04, 2019
9.376
9.451
9.376
9.442
108,360
+0.08(+0.81%)
Apr 03, 2019
9.385
9.442
9.366
9.366
228,673
+0.01(+0.10%)
Apr 02, 2019
9.357
9.357
9.309
9.357
213,428
+0.04(+0.41%)
Apr 01, 2019
9.281
9.319
9.272
9.319
95,989
+0.09(+0.92%)
Mar 29, 2019
9.205
9.262
9.205
9.234
75,363
+0.04(+0.41%)
Mar 28, 2019
9.149
9.196
9.120
9.196
67,182
+0.11(+1.25%)
Mar 27, 2019
9.120
9.167
9.063
9.082
376,644
-0.09(-0.93%)
Mar 26, 2019
9.177
9.177
9.111
9.168
315,861
+0.07(+0.73%)
Mar 25, 2019
9.101
9.130
9.026
9.101
98,399
-0.02(-0.21%)
Mar 22, 2019
9.281
9.281
9.092
9.120
123,139
-0.18(-1.93%)
Mar 21, 2019
9.347
9.357
9.272
9.300
118,882
-0.11(-1.21%)
Mar 20, 2019
9.357
9.432
9.309
9.414
348,880
+0.07(+0.71%)
Mar 19, 2019
9.376
9.423
9.347
9.347
152,163
-0.05(-0.50%)
Mar 18, 2019
9.347
9.395
9.319
9.395
77,540
+0.09(+1.02%)
Mar 15, 2019
9.328
9.328
9.262
9.300
77,054
+0.00(+0.00%)
Mar 14, 2019
9.300
9.309
9.262
9.300
84,595
-0.05(-0.51%)
Mar 13, 2019
9.272
9.357
9.272
9.347
128,503
+0.08(+0.82%)
Mar 12, 2019
9.205
9.291
9.205
9.272
139,759
+0.08(+0.82%)
Mar 11, 2019
9.045
9.196
9.045
9.196
245,920
+0.21(+2.32%)
Mar 08, 2019
8.931
8.988
8.893
8.988
63,102
-0.01(-0.11%)
Mar 07, 2019
9.082
9.106
8.988
8.997
404,378
-0.13(-1.45%)
Mar 06, 2019
9.196
9.220
9.102
9.130
92,463
-0.12(-1.33%)
Mar 05, 2019
9.243
9.272
9.215
9.253
157,160
+0.07(+0.72%)
Mar 04, 2019
9.224
9.262
9.168
9.186
122,532
+0.02(+0.21%)
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
.