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 (%)
Oct 31, 2016
7.832
7.832
7.767
7.809
28,743
+0.05(+0.61%)
Oct 28, 2016
7.832
7.841
7.753
7.762
33,793
-0.07(-0.90%)
Oct 27, 2016
7.885
7.950
7.815
7.832
54,340
-0.07(-0.89%)
Oct 26, 2016
7.929
7.937
7.824
7.903
28,854
+0.00(+0.00%)
Oct 25, 2016
7.982
7.982
7.891
7.903
32,569
-0.07(-0.90%)
Oct 24, 2016
7.982
8.070
7.956
7.975
15,015
+0.03(+0.35%)
Oct 21, 2016
7.929
8.050
7.929
7.947
30,156
-0.11(-1.31%)
Oct 20, 2016
8.000
8.070
8.000
8.053
14,459
-0.05(-0.65%)
Oct 19, 2016
8.061
8.114
8.000
8.105
77,058
+0.06(+0.77%)
Oct 18, 2016
8.053
8.061
7.982
8.044
13,004
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.973
8.035
7.955
7.986
8,317
+0.06(+0.77%)
Oct 13, 2016
7.876
7.946
7.797
7.925
38,393
+0.04(+0.51%)
Oct 12, 2016
7.832
7.911
7.832
7.885
34,448
-0.00(-0.00%)
Oct 11, 2016
7.982
7.982
7.833
7.886
30,500
-0.18(-2.29%)
Oct 10, 2016
7.973
8.088
7.973
8.070
10,660
+0.09(+1.10%)
Oct 07, 2016
8.061
8.061
7.930
7.982
92,654
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,279
-0.06(-0.75%)
Oct 05, 2016
8.070
8.158
8.009
8.158
21,908
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,065
-0.10(-1.19%)
Oct 03, 2016
8.070
8.088
7.973
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.105
8.105
7.992
8.070
24,087
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,544
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.114
8.238
46,319
+0.05(+0.65%)
Sep 27, 2016
8.070
8.202
8.070
8.185
70,045
+0.06(+0.76%)
Sep 26, 2016
8.158
8.158
8.087
8.123
25,843
-0.08(-0.97%)
Sep 23, 2016
8.229
8.255
8.168
8.202
31,772
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.299
22,772
+0.11(+1.40%)
Sep 21, 2016
8.105
8.211
8.097
8.185
41,556
+0.11(+1.31%)
Sep 20, 2016
8.114
8.132
8.047
8.079
18,749
+0.02(+0.22%)
Sep 19, 2016
8.061
8.105
8.035
8.061
19,051
+0.11(+1.33%)
Sep 16, 2016
8.026
8.026
7.956
7.956
33,558
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.929
8.035
26,846
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.929
7.938
22,626
-0.09(-1.10%)
Sep 13, 2016
8.176
8.176
8.017
8.026
18,394
-0.27(-3.29%)
Sep 12, 2016
8.229
8.299
8.114
8.299
30,468
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.255
44,334
-0.24(-2.80%)
Sep 08, 2016
8.502
8.528
8.456
8.493
50,633
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,273
-0.03(-0.31%)
Sep 06, 2016
8.308
8.449
8.308
8.440
36,316
+0.21(+2.57%)
Sep 02, 2016
8.158
8.229
8.229
8.229
28,375
+0.11(+1.35%)
Sep 01, 2016
8.105
8.194
8.056
8.120
26,359
+0.02(+0.28%)
Aug 31, 2016
8.114
8.176
8.053
8.097
17,232
-0.08(-0.97%)
Aug 30, 2016
8.150
8.238
8.123
8.176
26,676
+0.02(+0.22%)
Aug 29, 2016
8.150
8.220
8.114
8.158
16,158
+0.03(+0.33%)
Aug 26, 2016
8.220
8.317
8.101
8.132
47,067
-0.04(-0.43%)
Aug 25, 2016
8.194
8.211
8.158
8.167
36,141
-0.01(-0.11%)
Aug 24, 2016
8.220
8.308
8.167
8.176
37,189
-0.02(-0.22%)
Aug 23, 2016
8.264
8.308
8.185
8.194
86,128
+0.00(+0.00%)
Aug 22, 2016
8.229
8.255
8.158
8.194
25,612
-0.06(-0.75%)
Aug 19, 2016
8.255
8.260
8.150
8.255
25,349
-0.02(-0.21%)
Aug 18, 2016
8.167
8.291
8.167
8.273
67,603
+0.16(+1.95%)
Aug 17, 2016
8.132
8.147
8.009
8.114
18,078
-0.01(-0.11%)
Aug 16, 2016
8.158
8.158
8.106
8.123
24,203
-0.04(-0.43%)
Aug 15, 2016
8.114
8.167
8.060
8.158
64,119
+0.13(+1.65%)
Aug 12, 2016
8.105
8.110
8.021
8.026
50,531
-0.04(-0.55%)
Aug 11, 2016
8.105
8.132
8.059
8.070
21,830
+0.04(+0.55%)
Aug 10, 2016
8.132
8.132
8.017
8.026
38,048
-0.16(-1.94%)
Aug 09, 2016
8.176
8.194
8.150
8.185
18,094
+0.00(+0.00%)
Aug 08, 2016
8.185
8.194
8.128
8.185
15,114
+0.08(+0.98%)
Aug 05, 2016
8.079
8.167
8.079
8.105
51,493
-0.03(-0.33%)
Aug 04, 2016
8.097
8.163
8.097
8.132
31,104
+0.07(+0.89%)
Aug 03, 2016
7.973
8.078
7.973
8.061
22,920
+0.04(+0.54%)
Aug 02, 2016
8.044
8.053
7.934
8.017
33,821
-0.03(-0.33%)
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
.