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 (%)
Aug 31, 2016
8.115
8.176
8.053
8.097
17,231
-0.08(-0.97%)
Aug 30, 2016
8.150
8.238
8.124
8.176
26,675
+0.02(+0.22%)
Aug 29, 2016
8.150
8.220
8.115
8.159
16,157
+0.03(+0.32%)
Aug 26, 2016
8.220
8.317
8.101
8.132
47,065
-0.04(-0.43%)
Aug 25, 2016
8.194
8.212
8.159
8.168
36,140
-0.01(-0.11%)
Aug 24, 2016
8.220
8.308
8.168
8.176
37,187
-0.02(-0.22%)
Aug 23, 2016
8.264
8.309
8.185
8.194
86,124
+0.00(+0.00%)
Aug 22, 2016
8.229
8.256
8.159
8.194
25,610
-0.06(-0.75%)
Aug 19, 2016
8.256
8.260
8.150
8.256
25,348
-0.02(-0.21%)
Aug 18, 2016
8.168
8.291
8.168
8.273
67,600
+0.16(+1.95%)
Aug 17, 2016
8.132
8.148
8.009
8.115
18,077
-0.01(-0.11%)
Aug 16, 2016
8.159
8.159
8.106
8.123
24,202
-0.04(-0.43%)
Aug 15, 2016
8.115
8.168
8.060
8.159
64,116
+0.13(+1.65%)
Aug 12, 2016
8.106
8.110
8.021
8.027
50,529
-0.04(-0.55%)
Aug 11, 2016
8.106
8.132
8.059
8.071
21,829
+0.04(+0.55%)
Aug 10, 2016
8.132
8.132
8.018
8.027
38,046
-0.16(-1.94%)
Aug 09, 2016
8.176
8.194
8.151
8.185
18,093
+0.00(+0.00%)
Aug 08, 2016
8.185
8.194
8.128
8.185
15,113
+0.08(+0.98%)
Aug 05, 2016
8.079
8.168
8.079
8.106
51,490
-0.03(-0.32%)
Aug 04, 2016
8.097
8.163
8.097
8.132
31,102
+0.07(+0.89%)
Aug 03, 2016
7.974
8.079
7.974
8.061
22,919
+0.04(+0.54%)
Aug 02, 2016
8.044
8.053
7.934
8.018
33,820
-0.03(-0.33%)
Aug 01, 2016
8.044
8.107
8.018
8.044
16,727
+0.03(+0.33%)
Jul 29, 2016
8.018
8.044
7.994
8.018
9,370
+0.00(+0.00%)
Jul 28, 2016
8.071
8.071
7.983
8.018
33,126
-0.10(-1.19%)
Jul 27, 2016
8.159
8.159
8.044
8.115
14,373
-0.02(-0.21%)
Jul 26, 2016
8.035
8.141
8.035
8.132
53,636
+0.11(+1.31%)
Jul 25, 2016
8.044
8.087
7.974
8.027
18,778
-0.02(-0.22%)
Jul 22, 2016
8.062
8.062
7.991
8.044
74,482
+0.06(+0.77%)
Jul 21, 2016
8.044
8.097
7.983
7.983
16,267
-0.03(-0.40%)
Jul 20, 2016
7.947
8.053
7.921
8.014
36,852
+0.10(+1.29%)
Jul 19, 2016
7.956
7.999
7.887
7.913
62,176
-0.03(-0.44%)
Jul 18, 2016
7.886
7.998
7.852
7.947
83,336
+0.02(+0.26%)
Jul 15, 2016
7.965
7.965
7.859
7.927
47,233
-0.05(-0.59%)
Jul 14, 2016
7.921
8.000
7.910
7.974
36,228
+0.07(+0.89%)
Jul 13, 2016
7.991
8.000
7.877
7.903
38,774
-0.11(-1.34%)
Jul 12, 2016
7.965
8.027
7.965
8.011
65,260
+0.05(+0.69%)
Jul 11, 2016
7.868
8.018
7.868
7.956
60,613
+0.10(+1.23%)
Jul 08, 2016
7.806
7.894
7.771
7.859
20,930
+0.19(+2.42%)
Jul 07, 2016
7.665
7.795
7.639
7.674
19,813
-0.00(-0.00%)
Jul 05, 2016
7.727
7.727
7.585
7.674
27,833
-0.06(-0.82%)
Jul 01, 2016
7.753
7.738
7.738
7.738
25,650
+0.00(+0.06%)
Jun 30, 2016
7.683
7.753
7.674
7.733
26,395
+0.09(+1.24%)
Jun 29, 2016
7.507
7.648
7.507
7.639
39,763
+0.12(+1.64%)
Jun 28, 2016
7.331
7.516
7.331
7.516
50,610
+0.33(+4.53%)
Jun 27, 2016
7.286
7.286
7.057
7.190
87,302
-0.11(-1.57%)
Jun 24, 2016
7.375
7.454
7.242
7.304
95,852
-0.40(-5.15%)
Jun 23, 2016
7.612
7.736
7.604
7.701
43,708
+0.18(+2.34%)
Jun 22, 2016
7.568
7.656
7.524
7.524
20,770
+0.00(+0.00%)
Jun 21, 2016
7.516
7.542
7.442
7.524
80,735
-0.03(-0.46%)
Jun 20, 2016
7.559
7.602
7.524
7.559
22,157
+0.22(+3.07%)
Jun 17, 2016
7.343
7.403
7.312
7.334
43,359
+0.04(+0.61%)
Jun 16, 2016
7.196
7.291
7.105
7.290
80,251
+0.07(+1.02%)
Jun 15, 2016
7.248
7.325
7.216
7.216
71,913
+0.04(+0.53%)
Jun 14, 2016
7.265
7.291
7.135
7.178
83,955
-0.08(-1.07%)
Jun 13, 2016
7.369
7.421
7.248
7.256
453,840
-0.22(-2.89%)
Jun 10, 2016
7.697
7.697
7.430
7.472
27,206
-0.33(-4.21%)
Jun 09, 2016
7.836
7.836
7.729
7.801
16,828
-0.09(-1.10%)
Jun 08, 2016
7.870
7.913
7.857
7.888
27,859
+0.00(+0.00%)
Jun 07, 2016
7.870
7.913
7.844
7.888
25,808
+0.04(+0.54%)
Jun 06, 2016
7.715
7.859
7.706
7.846
36,286
+0.14(+1.81%)
Jun 03, 2016
7.697
7.723
7.663
7.706
18,427
-0.02(-0.21%)
Jun 02, 2016
7.654
7.722
7.653
7.722
13,301
+0.03(+0.44%)
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
.