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 (%)
Oct 31, 2018
7.510
7.557
7.501
7.529
93,047
+0.09(+1.19%)
Oct 30, 2018
7.325
7.441
7.325
7.441
193,976
+0.10(+1.33%)
Oct 29, 2018
7.520
7.520
7.302
7.343
178,550
-0.16(-2.10%)
Oct 26, 2018
7.482
7.557
7.408
7.501
53,321
-0.06(-0.74%)
Oct 25, 2018
7.538
7.585
7.492
7.557
167,454
+0.11(+1.50%)
Oct 24, 2018
7.631
7.631
7.417
7.445
174,001
-0.18(-2.31%)
Oct 23, 2018
7.668
7.695
7.482
7.622
83,831
-0.15(-1.91%)
Oct 22, 2018
7.882
7.900
7.724
7.770
100,894
+0.01(+0.12%)
Oct 19, 2018
7.705
7.807
7.705
7.761
46,965
+0.03(+0.36%)
Oct 18, 2018
7.798
7.807
7.696
7.733
42,582
-0.08(-1.07%)
Oct 17, 2018
7.854
7.854
7.758
7.817
293,728
-0.02(-0.24%)
Oct 16, 2018
7.752
7.849
7.752
7.835
347,488
+0.16(+2.06%)
Oct 15, 2018
7.696
7.733
7.659
7.677
262,178
-0.03(-0.36%)
Oct 12, 2018
7.622
7.724
7.622
7.705
140,250
+0.14(+1.84%)
Oct 11, 2018
7.659
7.659
7.538
7.566
76,719
-0.09(-1.21%)
Oct 10, 2018
7.854
7.854
7.659
7.659
939,378
-0.24(-3.06%)
Oct 09, 2018
7.891
7.974
7.863
7.900
89,561
+0.01(+0.12%)
Oct 08, 2018
7.844
7.891
7.826
7.890
58,966
+0.06(+0.82%)
Oct 05, 2018
7.863
7.937
7.798
7.826
119,891
-0.06(-0.71%)
Oct 04, 2018
7.947
7.947
7.868
7.882
28,854
-0.11(-1.39%)
Oct 03, 2018
8.067
8.077
7.984
7.993
63,017
-0.04(-0.46%)
Oct 02, 2018
7.937
8.030
7.937
8.030
29,485
+0.06(+0.82%)
Oct 01, 2018
7.984
8.002
7.956
7.965
56,243
-0.02(-0.23%)
Sep 28, 2018
8.030
8.030
7.937
7.984
71,417
+0.00(+0.00%)
Sep 27, 2018
7.974
8.002
7.947
7.984
72,440
-0.02(-0.23%)
Sep 26, 2018
8.012
8.058
7.984
8.002
138,330
+0.00(+0.00%)
Sep 25, 2018
8.058
8.058
8.002
8.002
29,426
-0.04(-0.46%)
Sep 24, 2018
8.123
8.132
8.039
8.039
56,722
-0.07(-0.92%)
Sep 21, 2018
8.123
8.179
8.114
8.114
68,724
+0.03(+0.34%)
Sep 20, 2018
7.993
8.095
7.993
8.086
80,299
+0.08(+1.04%)
Sep 19, 2018
8.030
8.030
7.993
8.002
39,975
+0.03(+0.35%)
Sep 18, 2018
7.900
8.002
7.900
7.974
40,244
+0.09(+1.18%)
Sep 17, 2018
7.863
7.891
7.854
7.882
48,161
+0.02(+0.24%)
Sep 14, 2018
7.882
7.928
7.844
7.863
162,763
-0.02(-0.24%)
Sep 13, 2018
7.937
7.965
7.872
7.882
50,756
-0.05(-0.59%)
Sep 12, 2018
7.872
7.956
7.872
7.928
33,634
+0.02(+0.23%)
Sep 11, 2018
7.882
7.937
7.844
7.909
228,818
+0.03(+0.35%)
Sep 10, 2018
7.919
7.919
7.863
7.882
100,452
+0.00(+0.00%)
Sep 07, 2018
7.900
7.928
7.872
7.882
38,671
-0.05(-0.59%)
Sep 06, 2018
7.937
7.974
7.909
7.928
68,742
+0.00(+0.00%)
Sep 05, 2018
8.021
8.021
7.891
7.928
65,394
-0.05(-0.58%)
Sep 04, 2018
8.021
8.021
7.948
7.974
70,914
-0.12(-1.49%)
Aug 31, 2018
8.095
8.095
8.095
0
+0.06(+0.81%)
Aug 30, 2018
8.077
8.077
8.030
8.030
47,010
-0.12(-1.48%)
Aug 29, 2018
8.104
8.179
8.104
8.151
56,621
+0.05(+0.57%)
Aug 28, 2018
8.132
8.160
8.095
8.104
74,370
-0.04(-0.46%)
Aug 27, 2018
8.067
8.169
8.067
8.142
93,383
+0.07(+0.92%)
Aug 24, 2018
8.067
8.104
8.030
8.067
49,981
+0.08(+0.99%)
Aug 23, 2018
8.021
8.077
7.984
7.988
78,681
-0.11(-1.32%)
Aug 22, 2018
8.132
8.132
8.086
8.095
63,798
-0.02(-0.23%)
Aug 21, 2018
8.086
8.179
8.086
8.114
42,378
+0.08(+1.04%)
Aug 20, 2018
7.974
8.039
7.965
8.030
74,226
+0.11(+1.41%)
Aug 17, 2018
7.854
7.937
7.835
7.919
233,212
+0.05(+0.59%)
Aug 16, 2018
7.854
7.882
7.835
7.872
62,773
+0.09(+1.19%)
Aug 15, 2018
7.826
7.826
7.706
7.779
118,843
-0.12(-1.53%)
Aug 14, 2018
8.039
8.039
7.882
7.900
167,375
-0.13(-1.62%)
Aug 13, 2018
8.114
8.142
8.030
8.030
88,629
-0.08(-1.03%)
Aug 10, 2018
8.179
8.179
8.114
8.114
65,062
-0.16(-1.94%)
Aug 09, 2018
8.262
8.309
8.253
8.274
59,849
-0.01(-0.18%)
Aug 08, 2018
8.299
8.299
8.262
8.289
40,573
-0.00(-0.01%)
Aug 07, 2018
8.346
8.355
8.281
8.290
55,983
-0.01(-0.11%)
Aug 06, 2018
8.262
8.309
8.253
8.299
60,463
-0.03(-0.33%)
Aug 03, 2018
8.374
8.374
8.309
8.327
72,602
-0.05(-0.55%)
Aug 02, 2018
8.364
8.411
8.290
8.374
53,149
-0.04(-0.44%)
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
.