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
)
14.27
+0.12 (+0.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 21, 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, 2018
9.171
9.190
9.052
9.079
268,958
-0.05(-0.50%)
Apr 27, 2018
9.116
9.144
9.093
9.125
83,590
+0.16(+1.75%)
Apr 26, 2018
8.941
8.976
8.895
8.968
49,441
+0.11(+1.25%)
Apr 25, 2018
8.867
8.872
8.811
8.858
49,812
-0.03(-0.31%)
Apr 24, 2018
8.968
8.996
8.849
8.885
107,939
-0.06(-0.72%)
Apr 23, 2018
9.024
9.033
8.913
8.950
109,550
-0.07(-0.82%)
Apr 20, 2018
9.079
9.079
8.987
9.024
70,973
-0.04(-0.41%)
Apr 19, 2018
9.070
9.102
9.015
9.061
82,885
-0.01(-0.10%)
Apr 18, 2018
8.987
9.079
8.987
9.070
86,062
+0.08(+0.92%)
Apr 17, 2018
8.922
8.987
8.895
8.987
55,232
+0.06(+0.72%)
Apr 16, 2018
8.987
8.987
8.895
8.922
180,138
-0.06(-0.62%)
Apr 13, 2018
9.033
9.044
8.941
8.978
276,045
-0.08(-0.92%)
Apr 12, 2018
9.042
9.070
9.030
9.061
103,664
+0.04(+0.47%)
Apr 11, 2018
9.015
9.042
8.968
9.019
59,464
-0.02(-0.26%)
Apr 10, 2018
9.015
9.086
9.015
9.042
74,824
+0.06(+0.62%)
Apr 09, 2018
8.987
9.033
8.922
8.987
106,386
+0.12(+1.35%)
Apr 06, 2018
8.950
9.015
8.858
8.867
119,833
-0.12(-1.38%)
Apr 05, 2018
8.941
9.005
8.941
8.991
355,323
+0.06(+0.67%)
Apr 04, 2018
8.756
8.932
8.756
8.932
58,792
+0.08(+0.94%)
Apr 03, 2018
8.784
8.858
8.756
8.849
1,350,815
+0.20(+2.35%)
Apr 02, 2018
8.766
8.779
8.607
8.646
84,232
-0.13(-1.47%)
Mar 29, 2018
8.775
8.775
8.775
0
+0.04(+0.42%)
Mar 28, 2018
8.821
8.839
8.710
8.738
110,423
-0.08(-0.94%)
Mar 27, 2018
8.987
8.987
8.793
8.821
46,344
-0.14(-1.54%)
Mar 26, 2018
8.839
8.959
8.804
8.959
55,765
+0.30(+3.51%)
Mar 23, 2018
8.766
8.814
8.655
8.655
48,320
-0.12(-1.37%)
Mar 22, 2018
8.849
8.913
8.756
8.775
83,813
-0.16(-1.75%)
Mar 21, 2018
8.858
8.978
8.858
8.932
51,625
+0.03(+0.31%)
Mar 20, 2018
8.858
8.904
8.840
8.904
51,132
+0.07(+0.84%)
Mar 19, 2018
8.803
8.849
8.766
8.830
65,905
+0.05(+0.52%)
Mar 16, 2018
8.803
8.830
8.756
8.784
82,618
-0.06(-0.73%)
Mar 15, 2018
8.876
8.922
8.812
8.849
35,261
+0.01(+0.10%)
Mar 14, 2018
8.867
8.867
8.812
8.839
43,978
+0.02(+0.21%)
Mar 13, 2018
8.867
8.904
8.767
8.821
42,131
-0.02(-0.21%)
Mar 12, 2018
8.830
8.849
8.807
8.839
34,425
+0.05(+0.52%)
Mar 09, 2018
8.793
8.803
8.747
8.793
50,997
+0.06(+0.74%)
Mar 08, 2018
8.747
8.747
8.664
8.729
46,595
-0.01(-0.11%)
Mar 07, 2018
8.664
8.738
35,457
+0.02(+0.21%)
Mar 06, 2018
8.692
8.738
8.673
8.720
59,641
+0.06(+0.74%)
Mar 05, 2018
8.572
8.664
8.562
8.655
46,898
+0.03(+0.32%)
Mar 02, 2018
8.489
8.627
8.461
8.627
101,866
+0.06(+0.64%)
Mar 01, 2018
8.637
8.655
8.508
8.572
39,620
-0.06(-0.64%)
Feb 28, 2018
8.729
8.729
8.591
8.627
71,051
-0.07(-0.85%)
Feb 27, 2018
8.803
8.849
8.698
8.701
84,057
-0.13(-1.46%)
Feb 26, 2018
8.738
8.830
8.720
8.830
87,915
+0.11(+1.27%)
Feb 23, 2018
8.793
8.793
8.664
8.720
64,982
-0.06(-0.63%)
Feb 22, 2018
8.867
8.867
8.723
8.775
51,463
+0.02(+0.21%)
Feb 21, 2018
8.766
8.849
8.729
8.756
111,160
+0.05(+0.53%)
Feb 20, 2018
8.710
8.756
8.710
8.710
56,680
-0.04(-0.42%)
Feb 16, 2018
8.747
8.747
8.747
0
+0.04(+0.42%)
Feb 15, 2018
8.581
8.710
8.563
8.710
104,058
+0.18(+2.16%)
Feb 14, 2018
8.535
8.415
8.526
51,864
+0.11(+1.31%)
Feb 13, 2018
8.332
8.415
8.314
8.415
81,066
+0.11(+1.33%)
Feb 12, 2018
8.203
8.332
8.194
8.305
128,450
+0.15(+1.81%)
Feb 09, 2018
8.176
8.208
7.973
8.157
126,194
+0.04(+0.45%)
Feb 08, 2018
8.369
8.120
8.120
65,266
-0.22(-2.65%)
Feb 07, 2018
8.379
8.452
8.323
8.342
91,990
-0.05(-0.55%)
Feb 06, 2018
8.167
8.406
8.093
8.388
339,012
+0.02(+0.21%)
Feb 05, 2018
8.526
8.554
8.314
8.370
114,344
-0.21(-2.46%)
Feb 02, 2018
8.692
8.692
8.581
8.581
73,511
-0.19(-2.21%)
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
.