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
)
14.34
-0.33 (-2.25%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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
8.414
8.438
8.338
8.393
48,574
-0.05(-0.63%)
Jan 29, 2015
8.414
8.500
8.414
8.446
10,671
+0.06(+0.72%)
Jan 28, 2015
8.506
8.506
8.386
8.386
23,544
-0.17(-2.03%)
Jan 27, 2015
8.431
8.590
8.431
8.560
73,113
+0.05(+0.53%)
Jan 26, 2015
8.321
8.515
8.321
8.515
18,688
+0.28(+3.37%)
Jan 23, 2015
8.229
8.262
8.215
8.237
15,702
+0.03(+0.41%)
Jan 22, 2015
8.178
8.248
8.128
8.203
88,406
+0.03(+0.41%)
Jan 21, 2015
8.044
8.195
8.044
8.170
36,726
+0.10(+1.25%)
Jan 20, 2015
8.027
8.111
8.018
8.069
48,744
-0.04(-0.52%)
Jan 16, 2015
7.968
8.128
7.968
8.111
25,379
+0.07(+0.84%)
Jan 15, 2015
8.145
8.170
8.027
8.044
25,888
-0.11(-1.34%)
Jan 14, 2015
8.077
8.187
8.027
8.153
19,840
+0.02(+0.21%)
Jan 13, 2015
8.195
8.271
8.052
8.136
38,178
+0.03(+0.31%)
Jan 12, 2015
8.237
8.254
8.044
8.111
35,469
-0.14(-1.73%)
Jan 09, 2015
8.229
8.296
8.203
8.254
18,687
-0.03(-0.30%)
Jan 08, 2015
8.136
8.287
8.136
8.279
73,601
+0.19(+2.39%)
Jan 07, 2015
8.010
8.136
8.010
8.086
263,444
+0.08(+0.95%)
Jan 06, 2015
8.077
8.111
7.951
8.010
21,491
-0.02(-0.21%)
Jan 05, 2015
8.245
8.245
7.968
8.027
40,944
-0.18(-2.15%)
Jan 02, 2015
8.279
8.279
8.111
8.203
61,985
+0.06(+0.72%)
Dec 31, 2014
8.187
8.145
8.145
8.145
49,918
+0.00(+0.00%)
Dec 30, 2014
8.203
8.203
8.102
8.145
39,387
-0.03(-0.41%)
Dec 29, 2014
8.203
8.288
8.157
8.178
446,555
-0.03(-0.31%)
Dec 26, 2014
8.178
8.296
8.178
8.203
11,337
+0.05(+0.57%)
Dec 24, 2014
8.086
8.157
8.157
8.157
16,401
+0.02(+0.21%)
Dec 23, 2014
8.094
8.174
8.061
8.140
61,430
+0.03(+0.36%)
Dec 22, 2014
8.094
8.111
8.077
8.111
38,910
+0.04(+0.52%)
Dec 19, 2014
8.094
8.094
8.018
8.069
48,813
-0.05(-0.56%)
Dec 18, 2014
8.048
8.131
8.048
8.114
48,165
+0.20(+2.51%)
Dec 17, 2014
7.850
7.966
7.843
7.916
58,718
-0.03(-0.43%)
Dec 16, 2014
7.883
8.019
7.850
7.950
37,868
-0.01(-0.09%)
Dec 15, 2014
8.065
8.099
7.941
7.957
56,846
-0.07(-0.93%)
Dec 12, 2014
8.090
8.172
8.032
8.032
242,827
-0.13(-1.63%)
Dec 11, 2014
8.263
8.296
8.165
8.165
15,497
+0.00(+0.01%)
Dec 10, 2014
8.222
8.313
8.131
8.164
40,228
+0.01(+0.10%)
Dec 09, 2014
8.048
8.178
8.015
8.156
44,063
-0.02(-0.30%)
Dec 08, 2014
8.263
8.304
8.181
8.181
12,560
-0.14(-1.69%)
Dec 05, 2014
8.354
8.370
8.304
8.321
39,215
+0.02(+0.30%)
Dec 04, 2014
8.238
8.338
8.238
8.296
218,809
-0.02(-0.20%)
Dec 03, 2014
8.238
8.338
8.238
8.313
42,809
+0.04(+0.50%)
Dec 02, 2014
8.288
8.288
8.247
8.271
18,313
+0.07(+0.91%)
Dec 01, 2014
8.263
8.304
8.189
8.197
26,896
-0.26(-3.05%)
Nov 28, 2014
8.618
8.618
8.445
8.455
16,544
-0.25(-2.92%)
Nov 26, 2014
8.660
8.709
8.709
8.709
22,267
+0.09(+1.05%)
Nov 25, 2014
8.652
8.656
8.594
8.618
9,535
+0.02(+0.26%)
Nov 24, 2014
8.561
8.668
8.561
8.596
10,810
+0.04(+0.51%)
Nov 21, 2014
8.569
8.585
8.528
8.552
21,704
+0.12(+1.37%)
Nov 20, 2014
8.437
8.461
8.412
8.437
34,650
+0.05(+0.59%)
Nov 19, 2014
8.395
8.420
8.362
8.387
12,432
+0.02(+0.20%)
Nov 18, 2014
8.362
8.410
8.337
8.371
17,674
+0.06(+0.74%)
Nov 17, 2014
8.346
8.346
8.271
8.309
10,024
-0.02(-0.29%)
Nov 14, 2014
8.321
8.338
8.280
8.333
52,005
+0.04(+0.45%)
Nov 13, 2014
8.321
8.346
8.263
8.296
60,323
-0.02(-0.20%)
Nov 12, 2014
8.346
8.346
8.304
8.313
12,473
-0.08(-0.92%)
Nov 11, 2014
8.382
8.404
8.371
8.390
13,039
-0.01(-0.06%)
Nov 10, 2014
8.437
8.437
8.366
8.395
22,921
-0.04(-0.49%)
Nov 07, 2014
8.346
8.437
8.346
8.437
11,222
+0.08(+1.01%)
Nov 06, 2014
8.387
8.420
8.321
8.352
31,140
-0.08(-1.00%)
Nov 05, 2014
8.532
8.532
8.410
8.437
8,847
-0.08(-0.97%)
Nov 04, 2014
8.594
8.594
8.486
8.519
6,174
-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
.