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
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 31, 2016
8.129
8.181
8.043
8.077
39,309
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.034
8.087
68,831
+0.10(+1.31%)
Mar 29, 2016
7.818
7.982
7.766
7.982
27,210
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.861
18,240
+0.09(+1.11%)
Mar 24, 2016
7.783
7.775
7.775
7.775
30,410
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.818
7.835
18,504
-0.18(-2.27%)
Mar 22, 2016
8.051
8.077
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.141
8.051
8.060
65,497
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,626
+0.04(+0.44%)
Mar 17, 2016
7.948
8.064
7.948
8.059
47,352
+0.13(+1.62%)
Mar 16, 2016
7.723
7.930
7.706
7.930
58,269
+0.14(+1.77%)
Mar 15, 2016
7.835
7.835
7.713
7.792
29,431
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,053
+0.05(+0.66%)
Mar 11, 2016
7.844
7.904
7.792
7.870
29,089
+0.15(+1.96%)
Mar 10, 2016
7.809
7.809
7.619
7.719
31,144
-0.00(-0.06%)
Mar 09, 2016
7.688
7.757
7.662
7.723
107,802
+0.12(+1.59%)
Mar 08, 2016
7.783
7.783
7.593
7.602
34,933
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.714
7.809
26,576
+0.07(+0.89%)
Mar 04, 2016
7.654
7.835
7.654
7.740
29,517
+0.08(+1.02%)
Mar 03, 2016
7.593
7.662
7.533
7.662
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.541
24,802
+0.08(+1.04%)
Mar 01, 2016
7.330
7.463
7.330
7.463
36,918
+0.19(+2.62%)
Feb 29, 2016
7.299
7.360
7.256
7.273
20,147
+0.01(+0.12%)
Feb 26, 2016
7.360
7.427
7.256
7.264
49,677
+0.01(+0.11%)
Feb 25, 2016
7.273
7.273
7.126
7.257
8,024
+0.02(+0.25%)
Feb 24, 2016
7.083
7.239
6.962
7.239
23,773
+0.12(+1.70%)
Feb 23, 2016
7.195
7.256
7.058
7.117
46,635
-0.08(-1.08%)
Feb 22, 2016
7.109
7.252
7.109
7.195
21,049
+0.10(+1.34%)
Feb 19, 2016
7.143
7.143
7.090
7.100
9,671
-0.07(-0.96%)
Feb 18, 2016
7.273
7.273
7.118
7.169
40,404
+0.00(+0.00%)
Feb 17, 2016
7.040
7.187
7.040
7.169
43,881
+0.21(+2.98%)
Feb 16, 2016
6.970
7.022
6.858
6.962
22,307
+0.25(+3.74%)
Feb 12, 2016
6.772
6.711
6.711
6.711
24,166
-0.01(-0.13%)
Feb 11, 2016
6.720
6.808
6.668
6.720
19,162
-0.14(-2.05%)
Feb 10, 2016
6.979
6.979
6.860
6.860
12,948
-0.09(-1.34%)
Feb 09, 2016
6.867
7.008
6.867
6.953
10,664
-0.03(-0.49%)
Feb 08, 2016
7.109
7.109
6.848
6.988
43,072
-0.25(-3.46%)
Feb 05, 2016
7.368
7.368
7.213
7.239
20,028
-0.14(-1.88%)
Feb 04, 2016
7.334
7.484
7.325
7.377
41,079
-0.02(-0.23%)
Feb 03, 2016
7.316
7.403
7.248
7.394
35,062
+0.09(+1.18%)
Feb 02, 2016
7.559
7.559
7.273
7.308
18,694
-0.26(-3.43%)
Feb 01, 2016
7.593
7.593
7.481
7.567
22,558
+0.04(+0.57%)
Jan 29, 2016
7.316
7.524
7.316
7.524
35,015
+0.28(+3.86%)
Jan 28, 2016
7.360
7.360
7.187
7.244
21,912
-0.00(-0.04%)
Jan 27, 2016
7.290
7.368
7.228
7.247
33,454
-0.03(-0.48%)
Jan 26, 2016
7.169
7.282
7.136
7.282
16,085
+0.17(+2.43%)
Jan 25, 2016
7.213
7.239
7.092
7.109
31,209
-0.13(-1.79%)
Jan 22, 2016
7.109
7.273
7.109
7.239
39,215
+0.32(+4.63%)
Jan 21, 2016
6.953
7.048
6.878
6.919
38,960
-0.07(-0.99%)
Jan 20, 2016
6.996
7.048
6.746
6.988
55,432
-0.18(-2.53%)
Jan 19, 2016
7.351
7.351
7.113
7.169
76,643
+0.00(+0.00%)
Jan 15, 2016
7.239
7.169
7.169
7.169
38,620
-0.27(-3.61%)
Jan 14, 2016
7.533
7.533
7.325
7.437
248,111
-0.02(-0.23%)
Jan 13, 2016
7.766
7.766
7.438
7.455
67,091
-0.28(-3.56%)
Jan 12, 2016
7.844
7.887
7.662
7.730
37,966
-0.06(-0.79%)
Jan 11, 2016
7.853
7.896
7.699
7.792
166,899
-0.10(-1.21%)
Jan 08, 2016
7.974
8.026
7.879
7.887
31,029
-0.08(-0.98%)
Jan 07, 2016
8.129
8.129
7.964
7.965
32,387
-0.30(-3.66%)
Jan 06, 2016
8.311
8.319
8.234
8.268
29,414
-0.13(-1.54%)
Jan 05, 2016
8.428
8.454
8.333
8.397
39,083
-0.03(-0.41%)
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
.