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 (%)
Dec 31, 2015
8.421
8.455
8.455
8.455
72,505
-0.03(-0.30%)
Dec 30, 2015
8.524
8.524
8.421
8.481
74,157
-0.01(-0.10%)
Dec 29, 2015
8.593
8.593
8.429
8.489
121,515
-0.03(-0.30%)
Dec 28, 2015
8.593
8.600
8.395
8.515
105,380
-0.05(-0.55%)
Dec 24, 2015
8.575
8.562
8.562
8.562
43,293
+0.02(+0.25%)
Dec 23, 2015
8.421
8.583
8.421
8.541
79,094
+0.16(+1.95%)
Dec 22, 2015
8.438
8.438
8.309
8.378
66,527
-0.11(-1.32%)
Dec 21, 2015
8.498
8.507
8.395
8.489
42,320
+0.06(+0.68%)
Dec 18, 2015
8.407
8.466
8.373
8.432
50,332
-0.03(-0.40%)
Dec 17, 2015
8.612
8.637
8.443
8.467
72,165
-0.09(-1.00%)
Dec 16, 2015
8.347
8.569
8.347
8.552
69,209
+0.37(+4.48%)
Dec 15, 2015
8.356
8.356
8.097
8.185
72,072
+0.19(+2.35%)
Dec 14, 2015
7.887
7.998
7.836
7.998
93,508
+0.22(+2.85%)
Dec 11, 2015
7.853
7.853
7.716
7.776
26,878
-0.18(-2.25%)
Dec 10, 2015
8.023
8.023
7.929
7.955
40,458
-0.13(-1.58%)
Dec 09, 2015
8.057
8.177
8.032
8.083
33,410
+0.00(+0.00%)
Dec 08, 2015
8.083
8.083
7.972
8.083
25,783
-0.08(-0.99%)
Dec 07, 2015
8.236
8.253
8.100
8.164
32,524
-0.15(-1.79%)
Dec 04, 2015
8.270
8.313
8.219
8.313
30,440
+0.07(+0.83%)
Dec 03, 2015
8.253
8.330
8.168
8.245
15,869
+0.04(+0.52%)
Dec 02, 2015
8.202
8.228
8.168
8.202
24,844
+0.04(+0.52%)
Dec 01, 2015
8.108
8.165
8.049
8.160
47,332
+0.13(+1.59%)
Nov 30, 2015
8.040
8.091
7.998
8.032
43,683
-0.02(-0.21%)
Nov 27, 2015
8.057
8.100
8.015
8.049
9,361
-0.01(-0.10%)
Nov 25, 2015
8.057
8.057
8.057
8.057
7,388
-0.01(-0.11%)
Nov 24, 2015
7.981
8.074
7.977
8.066
19,607
+0.03(+0.42%)
Nov 23, 2015
8.108
8.108
7.998
8.032
20,915
+0.01(+0.11%)
Nov 20, 2015
7.981
8.057
7.981
8.023
16,913
+0.00(+0.00%)
Nov 19, 2015
8.015
8.032
7.972
8.023
175,239
+0.03(+0.32%)
Nov 18, 2015
7.887
8.003
7.853
7.998
41,091
+0.07(+0.86%)
Nov 17, 2015
8.032
8.040
7.861
7.929
50,193
-0.12(-1.48%)
Nov 16, 2015
7.904
8.063
7.904
8.049
41,773
+0.14(+1.74%)
Nov 13, 2015
7.972
7.989
7.887
7.911
60,036
-0.09(-1.13%)
Nov 12, 2015
8.134
8.151
8.002
8.002
14,132
-0.12(-1.42%)
Nov 11, 2015
8.168
8.270
8.100
8.117
25,299
-0.03(-0.42%)
Nov 10, 2015
8.313
8.356
8.131
8.151
25,753
-0.18(-2.15%)
Nov 09, 2015
8.458
8.458
8.322
8.330
38,341
-0.14(-1.71%)
Nov 06, 2015
8.441
8.492
8.399
8.475
14,046
+0.03(+0.40%)
Nov 05, 2015
8.518
8.535
8.415
8.441
11,375
-0.02(-0.20%)
Nov 04, 2015
8.501
8.552
8.444
8.458
12,198
-0.06(-0.70%)
Nov 03, 2015
8.347
8.560
8.347
8.518
33,592
+0.03(+0.40%)
Nov 02, 2015
8.381
8.509
8.373
8.484
26,979
+0.13(+1.53%)
Oct 30, 2015
8.398
8.415
8.313
8.356
25,220
-0.09(-1.01%)
Oct 29, 2015
8.356
8.467
8.356
8.441
14,774
+0.02(+0.20%)
Oct 28, 2015
8.339
8.484
8.322
8.424
25,548
+0.06(+0.71%)
Oct 27, 2015
8.518
8.518
8.322
8.364
21,600
-0.19(-2.19%)
Oct 26, 2015
8.637
8.637
8.526
8.552
31,787
-0.07(-0.79%)
Oct 23, 2015
8.697
8.697
8.577
8.620
17,965
+0.00(+0.00%)
Oct 22, 2015
8.603
8.663
8.552
8.620
27,767
+0.08(+0.90%)
Oct 21, 2015
8.680
8.680
8.543
8.543
13,328
-0.09(-1.09%)
Oct 20, 2015
8.603
8.646
8.552
8.637
14,109
+0.09(+1.10%)
Oct 19, 2015
8.586
8.637
8.526
8.543
64,588
-0.14(-1.67%)
Oct 16, 2015
8.739
8.739
8.612
8.688
29,535
-0.07(-0.78%)
Oct 15, 2015
8.654
8.808
8.603
8.756
19,015
+0.18(+2.09%)
Oct 14, 2015
8.526
8.603
8.518
8.577
23,634
+0.13(+1.53%)
Oct 13, 2015
8.475
8.485
8.398
8.448
5,958
-0.08(-0.92%)
Oct 12, 2015
8.637
8.637
8.493
8.526
8,362
-0.12(-1.38%)
Oct 09, 2015
8.612
8.680
8.590
8.646
26,520
+0.05(+0.60%)
Oct 08, 2015
8.484
8.612
8.390
8.594
22,214
+0.09(+1.00%)
Oct 07, 2015
8.424
8.543
8.386
8.509
18,982
+0.16(+1.94%)
Oct 06, 2015
8.279
8.373
8.189
8.347
28,696
+0.08(+0.93%)
Oct 05, 2015
8.202
8.313
8.147
8.270
62,247
+0.18(+2.21%)
Oct 02, 2015
7.759
8.091
7.759
8.091
26,326
+0.27(+3.49%)
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
.