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 (%)
Aug 29, 2014
9.847
9.798
9.798
9.798
15,991
+0.00(+0.00%)
Aug 28, 2014
9.889
9.889
9.764
9.798
27,312
-0.09(-0.93%)
Aug 27, 2014
9.914
9.914
9.834
9.889
28,392
+0.02(+0.17%)
Aug 26, 2014
9.897
9.897
9.847
9.872
34,209
-0.03(-0.34%)
Aug 25, 2014
9.798
9.914
9.798
9.906
50,119
+0.11(+1.10%)
Aug 22, 2014
9.814
9.814
9.814
9.798
14,502
-0.03(-0.34%)
Aug 21, 2014
9.789
9.847
9.789
9.831
25,041
-0.05(-0.51%)
Aug 20, 2014
9.781
9.889
9.781
9.881
13,057
+0.01(+0.09%)
Aug 19, 2014
9.831
9.881
9.831
9.872
10,076
+0.05(+0.50%)
Aug 18, 2014
9.756
9.831
9.756
9.822
27,172
+0.11(+1.11%)
Aug 15, 2014
9.781
9.781
9.581
9.714
20,505
+0.04(+0.43%)
Aug 14, 2014
9.631
9.714
9.631
9.673
12,160
+0.00(+0.04%)
Aug 13, 2014
9.606
9.698
9.540
9.669
223,886
+0.13(+1.35%)
Aug 12, 2014
9.598
9.598
9.498
9.540
118,299
-0.03(-0.35%)
Aug 11, 2014
9.581
9.590
9.506
9.573
119,764
+0.15(+1.59%)
Aug 08, 2014
9.423
9.423
9.357
9.423
18,025
+0.07(+0.76%)
Aug 07, 2014
9.448
9.465
9.352
9.352
6,288
-0.02(-0.23%)
Aug 06, 2014
9.207
9.382
9.207
9.373
23,457
+0.08(+0.89%)
Aug 05, 2014
9.348
9.382
9.274
9.290
13,687
-0.06(-0.62%)
Aug 04, 2014
9.307
9.365
9.265
9.348
31,303
+0.12(+1.35%)
Aug 01, 2014
9.299
9.299
9.124
9.224
41,621
-0.08(-0.89%)
Jul 31, 2014
9.581
9.581
9.282
9.307
68,592
-0.27(-2.86%)
Jul 30, 2014
9.615
9.615
9.556
9.581
15,802
+0.02(+0.25%)
Jul 29, 2014
9.664
9.664
9.565
9.557
8,601
-0.08(-0.86%)
Jul 28, 2014
9.640
9.656
9.631
9.640
36,546
+0.05(+0.52%)
Jul 25, 2014
9.648
9.648
9.581
9.590
13,580
-0.03(-0.26%)
Jul 24, 2014
9.656
9.656
9.557
9.615
34,463
+0.04(+0.44%)
Jul 23, 2014
9.673
9.673
9.565
9.573
10,560
-0.05(-0.57%)
Jul 22, 2014
9.548
9.664
9.548
9.628
13,746
+0.12(+1.28%)
Jul 21, 2014
9.498
9.515
9.448
9.506
14,636
+0.01(+0.09%)
Jul 18, 2014
9.448
9.505
9.365
9.498
23,648
+0.17(+1.87%)
Jul 17, 2014
9.465
9.465
9.323
9.323
34,744
-0.14(-1.49%)
Jul 16, 2014
9.457
9.498
9.448
9.465
11,192
+0.02(+0.26%)
Jul 15, 2014
9.465
9.506
9.382
9.440
25,306
-0.02(-0.26%)
Jul 14, 2014
9.432
9.531
9.432
9.465
32,858
+0.02(+0.26%)
Jul 11, 2014
9.398
9.454
9.398
9.440
21,149
+0.02(+0.22%)
Jul 10, 2014
9.357
9.448
9.249
9.419
53,866
-0.13(-1.34%)
Jul 09, 2014
9.490
9.564
9.490
9.547
24,056
+0.06(+0.60%)
Jul 08, 2014
9.698
9.698
9.428
9.490
50,794
-0.32(-3.22%)
Jul 07, 2014
9.914
9.914
9.764
9.806
43,719
-0.16(-1.59%)
Jul 03, 2014
9.906
9.964
9.964
9.964
16,231
+0.13(+1.35%)
Jul 02, 2014
9.814
9.930
9.814
9.831
21,259
-0.01(-0.08%)
Jul 01, 2014
9.931
9.931
9.839
9.839
37,925
-0.02(-0.25%)
Jun 30, 2014
9.897
9.906
9.798
9.864
15,090
+0.01(+0.08%)
Jun 27, 2014
9.814
9.856
9.781
9.856
25,314
+0.07(+0.68%)
Jun 26, 2014
9.798
9.806
9.731
9.789
29,911
+0.07(+0.72%)
Jun 25, 2014
9.656
9.719
9.640
9.719
24,333
+0.10(+1.09%)
Jun 24, 2014
9.789
9.789
9.598
9.615
50,694
-0.13(-1.38%)
Jun 23, 2014
9.782
9.782
9.692
9.749
34,544
-0.06(-0.59%)
Jun 20, 2014
9.815
9.823
9.758
9.807
14,877
+0.04(+0.38%)
Jun 19, 2014
9.873
9.873
9.741
9.770
37,374
-0.06(-0.63%)
Jun 18, 2014
9.708
9.840
9.626
9.832
293,246
+0.15(+1.53%)
Jun 17, 2014
9.551
9.685
9.527
9.683
46,207
+0.16(+1.73%)
Jun 16, 2014
9.436
9.518
9.354
9.518
40,334
+0.02(+0.26%)
Jun 13, 2014
9.452
9.502
9.419
9.494
33,148
+0.15(+1.59%)
Jun 12, 2014
9.362
9.419
9.335
9.345
17,055
+0.02(+0.18%)
Jun 11, 2014
9.213
9.362
9.213
9.329
21,535
+0.01(+0.09%)
Jun 10, 2014
9.386
9.386
9.287
9.320
20,285
+0.00(+0.00%)
Jun 06, 2014
9.279
9.345
9.273
9.320
25,227
+0.06(+0.62%)
Jun 05, 2014
9.238
9.279
9.189
9.263
9,296
+0.12(+1.35%)
Jun 04, 2014
9.123
9.180
9.040
9.139
12,623
-0.07(-0.72%)
Jun 03, 2014
9.238
9.238
9.123
9.205
41,887
-0.02(-0.27%)
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
.