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 (%)
Feb 27, 2015
9.248
9.265
9.192
9.257
22,434
+0.04(+0.46%)
Feb 26, 2015
9.265
9.265
9.189
9.214
90,928
+0.00(+0.00%)
Feb 25, 2015
9.121
9.248
9.121
9.214
25,495
+0.19(+2.06%)
Feb 24, 2015
9.045
9.223
9.028
9.028
240,404
+0.03(+0.38%)
Feb 23, 2015
9.020
9.020
8.943
8.994
56,557
+0.01(+0.09%)
Feb 20, 2015
8.952
9.037
8.893
8.986
14,032
+0.06(+0.62%)
Feb 19, 2015
9.028
9.028
8.909
8.931
17,402
-0.08(-0.86%)
Feb 18, 2015
9.062
9.062
9.003
9.008
9,945
-0.04(-0.41%)
Feb 17, 2015
9.062
9.062
8.969
9.045
36,563
-0.01(-0.09%)
Feb 13, 2015
8.960
9.053
9.053
9.053
180,539
+0.04(+0.47%)
Feb 12, 2015
8.926
9.028
8.884
9.011
20,695
+0.16(+1.79%)
Feb 11, 2015
8.833
8.901
8.794
8.853
16,858
-0.03(-0.35%)
Feb 10, 2015
8.926
8.926
8.859
8.884
11,055
+0.06(+0.67%)
Feb 09, 2015
8.842
8.848
8.723
8.825
86,351
+0.02(+0.19%)
Feb 06, 2015
8.842
8.909
8.782
8.808
191,135
-0.11(-1.23%)
Feb 05, 2015
8.876
8.926
8.850
8.918
7,398
+0.08(+0.86%)
Feb 04, 2015
8.884
8.924
8.842
8.842
20,981
-0.04(-0.48%)
Feb 03, 2015
8.723
8.893
8.723
8.884
35,935
+0.25(+2.84%)
Feb 02, 2015
8.461
8.647
8.461
8.638
19,032
+0.19(+2.26%)
Jan 30, 2015
8.469
8.494
8.393
8.448
48,256
-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
8.441
8.441
23,390
-0.18(-2.03%)
Jan 27, 2015
8.486
8.647
8.486
8.616
72,636
+0.05(+0.53%)
Jan 26, 2015
8.376
8.571
8.376
8.571
18,566
+0.28(+3.37%)
Jan 23, 2015
8.283
8.317
8.269
8.291
15,600
+0.03(+0.41%)
Jan 22, 2015
8.232
8.302
8.181
8.257
87,829
+0.03(+0.41%)
Jan 21, 2015
8.096
8.249
8.096
8.223
36,486
+0.10(+1.25%)
Jan 20, 2015
8.079
8.164
8.071
8.122
48,425
-0.04(-0.52%)
Jan 16, 2015
8.020
8.181
8.020
8.164
25,214
+0.07(+0.84%)
Jan 15, 2015
8.198
8.223
8.080
8.096
25,719
-0.11(-1.34%)
Jan 14, 2015
8.130
8.240
8.079
8.207
19,710
+0.02(+0.21%)
Jan 13, 2015
8.249
8.325
8.105
8.190
37,928
+0.03(+0.31%)
Jan 12, 2015
8.291
8.308
8.097
8.164
35,237
-0.14(-1.73%)
Jan 09, 2015
8.283
8.351
8.257
8.308
18,565
-0.03(-0.30%)
Jan 08, 2015
8.190
8.342
8.190
8.334
73,120
+0.19(+2.39%)
Jan 07, 2015
8.063
8.190
8.063
8.139
261,722
+0.08(+0.95%)
Jan 06, 2015
8.130
8.164
8.003
8.063
21,350
-0.02(-0.21%)
Jan 05, 2015
8.300
8.300
8.020
8.079
40,677
-0.18(-2.15%)
Jan 02, 2015
8.334
8.334
8.164
8.257
61,580
+0.06(+0.72%)
Dec 31, 2014
8.240
8.198
8.198
8.198
49,592
+0.00(+0.00%)
Dec 30, 2014
8.257
8.257
8.156
8.198
39,130
-0.03(-0.41%)
Dec 29, 2014
8.257
8.342
8.211
8.232
443,637
-0.03(-0.31%)
Dec 26, 2014
8.232
8.351
8.232
8.257
11,263
+0.05(+0.57%)
Dec 24, 2014
8.139
8.211
8.211
8.211
16,294
+0.02(+0.21%)
Dec 23, 2014
8.147
8.228
8.114
8.194
61,029
+0.03(+0.36%)
Dec 22, 2014
8.147
8.164
8.130
8.164
38,655
+0.04(+0.52%)
Dec 19, 2014
8.147
8.147
8.071
8.122
48,494
-0.05(-0.56%)
Dec 18, 2014
8.101
8.184
8.101
8.168
47,851
+0.20(+2.51%)
Dec 17, 2014
7.902
8.019
7.895
7.968
58,334
-0.03(-0.43%)
Dec 16, 2014
7.935
8.072
7.902
8.002
37,620
-0.01(-0.09%)
Dec 15, 2014
8.118
8.152
7.993
8.010
56,475
-0.07(-0.93%)
Dec 12, 2014
8.143
8.226
8.085
8.085
241,241
-0.13(-1.63%)
Dec 11, 2014
8.317
8.351
8.218
8.218
15,396
+0.00(+0.01%)
Dec 10, 2014
8.276
8.367
8.184
8.218
39,965
+0.01(+0.10%)
Dec 09, 2014
8.101
8.232
8.068
8.209
43,775
-0.02(-0.30%)
Dec 08, 2014
8.317
8.359
8.234
8.234
12,478
-0.14(-1.69%)
Dec 05, 2014
8.409
8.426
8.359
8.376
38,958
+0.02(+0.30%)
Dec 04, 2014
8.293
8.392
8.293
8.351
217,379
-0.02(-0.20%)
Dec 03, 2014
8.293
8.392
8.293
8.367
42,529
+0.04(+0.50%)
Dec 02, 2014
8.342
8.342
8.301
8.326
18,194
+0.07(+0.91%)
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
.