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 (%)
Jan 30, 2015
8.469
8.493
8.392
8.447
48,259
-0.05(-0.63%)
Jan 29, 2015
8.469
8.555
8.469
8.501
10,602
+0.06(+0.72%)
Jan 28, 2015
8.562
8.562
8.440
8.440
23,392
-0.18(-2.03%)
Jan 27, 2015
8.486
8.647
8.486
8.616
72,639
+0.05(+0.53%)
Jan 26, 2015
8.376
8.570
8.376
8.570
18,567
+0.28(+3.37%)
Jan 23, 2015
8.282
8.316
8.268
8.291
15,601
+0.03(+0.41%)
Jan 22, 2015
8.232
8.302
8.181
8.257
87,833
+0.03(+0.41%)
Jan 21, 2015
8.096
8.248
8.096
8.223
36,488
+0.10(+1.25%)
Jan 20, 2015
8.079
8.164
8.071
8.121
48,427
-0.04(-0.52%)
Jan 16, 2015
8.020
8.181
8.020
8.164
25,215
+0.07(+0.84%)
Jan 15, 2015
8.198
8.223
8.079
8.096
25,720
-0.11(-1.34%)
Jan 14, 2015
8.130
8.240
8.079
8.206
19,711
+0.02(+0.21%)
Jan 13, 2015
8.248
8.325
8.105
8.189
37,930
+0.03(+0.31%)
Jan 12, 2015
8.291
8.308
8.096
8.164
35,239
-0.14(-1.73%)
Jan 09, 2015
8.282
8.350
8.257
8.308
18,566
-0.03(-0.30%)
Jan 08, 2015
8.189
8.342
8.189
8.333
73,123
+0.19(+2.39%)
Jan 07, 2015
8.062
8.189
8.062
8.138
261,735
+0.08(+0.95%)
Jan 06, 2015
8.130
8.164
8.003
8.062
21,351
-0.02(-0.21%)
Jan 05, 2015
8.299
8.299
8.020
8.079
40,679
-0.18(-2.15%)
Jan 02, 2015
8.333
8.333
8.164
8.257
61,583
+0.06(+0.72%)
Dec 31, 2014
8.240
8.198
8.198
8.198
49,594
+0.00(+0.00%)
Dec 30, 2014
8.257
8.257
8.155
8.198
39,132
-0.03(-0.41%)
Dec 29, 2014
8.257
8.342
8.210
8.232
443,658
-0.03(-0.31%)
Dec 26, 2014
8.232
8.350
8.232
8.257
11,263
+0.05(+0.57%)
Dec 24, 2014
8.138
8.210
8.210
8.210
16,295
+0.02(+0.21%)
Dec 23, 2014
8.147
8.227
8.114
8.193
61,031
+0.03(+0.36%)
Dec 22, 2014
8.147
8.164
8.130
8.164
38,657
+0.04(+0.52%)
Dec 19, 2014
8.147
8.147
8.071
8.121
48,496
-0.05(-0.56%)
Dec 18, 2014
8.101
8.184
8.101
8.167
47,853
+0.20(+2.51%)
Dec 17, 2014
7.901
8.019
7.894
7.968
58,337
-0.03(-0.43%)
Dec 16, 2014
7.934
8.072
7.901
8.002
37,622
-0.01(-0.09%)
Dec 15, 2014
8.117
8.152
7.993
8.009
56,477
-0.07(-0.93%)
Dec 12, 2014
8.142
8.226
8.084
8.084
241,252
-0.13(-1.63%)
Dec 11, 2014
8.317
8.350
8.218
8.218
15,397
+0.00(+0.01%)
Dec 10, 2014
8.275
8.367
8.184
8.217
39,967
+0.01(+0.10%)
Dec 09, 2014
8.101
8.232
8.068
8.209
43,777
-0.02(-0.30%)
Dec 08, 2014
8.317
8.359
8.234
8.234
12,479
-0.14(-1.69%)
Dec 05, 2014
8.409
8.425
8.359
8.375
38,960
+0.02(+0.30%)
Dec 04, 2014
8.292
8.392
8.292
8.350
217,389
-0.02(-0.20%)
Dec 03, 2014
8.292
8.392
8.292
8.367
42,531
+0.04(+0.50%)
Dec 02, 2014
8.342
8.342
8.300
8.325
18,195
+0.07(+0.91%)
Dec 01, 2014
8.317
8.359
8.242
8.251
26,722
-0.26(-3.05%)
Nov 28, 2014
8.675
8.675
8.500
8.510
16,437
-0.26(-2.92%)
Nov 26, 2014
8.716
8.766
8.766
8.766
22,123
+0.09(+1.05%)
Nov 25, 2014
8.708
8.712
8.650
8.675
9,473
+0.02(+0.26%)
Nov 24, 2014
8.617
8.725
8.617
8.652
10,740
+0.04(+0.51%)
Nov 21, 2014
8.625
8.641
8.583
8.608
21,564
+0.12(+1.37%)
Nov 20, 2014
8.492
8.516
8.467
8.492
34,425
+0.05(+0.59%)
Nov 19, 2014
8.450
8.475
8.417
8.442
12,351
+0.02(+0.20%)
Nov 18, 2014
8.417
8.465
8.392
8.425
17,560
+0.06(+0.74%)
Nov 17, 2014
8.400
8.400
8.325
8.364
9,959
-0.02(-0.29%)
Nov 14, 2014
8.375
8.392
8.334
8.388
51,668
+0.04(+0.45%)
Nov 13, 2014
8.375
8.400
8.317
8.350
59,932
-0.02(-0.20%)
Nov 12, 2014
8.400
8.400
8.359
8.367
12,392
-0.08(-0.92%)
Nov 11, 2014
8.436
8.458
8.425
8.445
12,955
-0.01(-0.06%)
Nov 10, 2014
8.492
8.492
8.421
8.450
22,772
-0.04(-0.49%)
Nov 07, 2014
8.400
8.492
8.400
8.492
11,149
+0.09(+1.01%)
Nov 06, 2014
8.442
8.475
8.375
8.406
30,938
-0.09(-1.00%)
Nov 05, 2014
8.587
8.587
8.465
8.492
8,790
-0.08(-0.97%)
Nov 04, 2014
8.650
8.650
8.542
8.575
6,134
-0.10(-1.15%)
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
.