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 (%)
Apr 30, 2015
10.71
10.71
10.49
10.51
80,985
-0.11(-1.03%)
Apr 29, 2015
10.74
10.74
10.62
10.62
153,290
-0.34(-3.07%)
Apr 28, 2015
10.74
10.96
10.67
10.96
168,951
+0.21(+1.96%)
Apr 27, 2015
10.83
10.84
10.73
10.74
49,142
-0.02(-0.16%)
Apr 24, 2015
10.82
10.82
10.70
10.76
37,591
-0.07(-0.62%)
Apr 23, 2015
10.74
10.85
10.73
10.83
50,059
+0.12(+1.10%)
Apr 22, 2015
10.70
10.73
10.64
10.71
66,344
+0.15(+1.43%)
Apr 21, 2015
10.64
10.64
10.56
10.56
82,490
+0.07(+0.64%)
Apr 20, 2015
10.60
10.61
10.47
10.49
108,007
-0.12(-1.11%)
Apr 17, 2015
10.62
10.62
10.52
10.61
126,510
-0.18(-1.64%)
Apr 16, 2015
10.80
10.83
10.68
10.79
94,435
+0.06(+0.55%)
Apr 15, 2015
10.59
10.75
10.59
10.73
53,429
+0.13(+1.19%)
Apr 14, 2015
10.69
10.69
10.56
10.60
55,482
-0.04(-0.40%)
Apr 13, 2015
10.67
10.69
10.64
10.64
153,246
+0.04(+0.40%)
Apr 10, 2015
10.60
10.62
10.54
10.60
36,714
-0.05(-0.47%)
Apr 09, 2015
10.63
10.65
10.52
10.65
78,932
+0.24(+2.26%)
Apr 08, 2015
10.38
10.50
10.38
10.42
44,073
+0.13(+1.23%)
Apr 07, 2015
10.34
10.37
10.28
10.29
68,390
+0.03(+0.33%)
Apr 06, 2015
10.26
10.37
10.26
10.26
48,746
+0.07(+0.66%)
Apr 02, 2015
10.11
10.19
10.19
10.19
279,410
+0.07(+0.66%)
Apr 01, 2015
10.02
10.20
10.02
10.12
140,606
+0.14(+1.44%)
Mar 31, 2015
10.00
10.04
9.955
9.978
63,842
-0.03(-0.26%)
Mar 30, 2015
9.937
10.02
9.904
10.00
83,426
+0.22(+2.24%)
Mar 27, 2015
9.777
9.869
9.769
9.786
17,482
+0.03(+0.26%)
Mar 26, 2015
9.912
9.912
9.802
9.760
38,355
-0.12(-1.19%)
Mar 25, 2015
10.10
10.10
9.878
9.878
107,154
-0.16(-1.59%)
Mar 24, 2015
10.07
10.07
10.02
10.04
44,893
+0.09(+0.92%)
Mar 23, 2015
9.988
10.01
9.937
9.946
42,958
+0.02(+0.18%)
Mar 20, 2015
9.819
9.991
9.819
9.929
62,953
+0.17(+1.72%)
Mar 19, 2015
9.861
9.861
9.760
9.760
44,559
-0.05(-0.51%)
Mar 18, 2015
9.634
9.918
9.634
9.811
29,883
+0.10(+1.04%)
Mar 17, 2015
9.634
9.718
9.584
9.710
67,896
+0.06(+0.61%)
Mar 16, 2015
9.676
9.676
9.601
9.651
18,347
+0.12(+1.24%)
Mar 13, 2015
9.601
9.601
9.508
9.533
54,226
-0.15(-1.56%)
Mar 12, 2015
9.735
9.735
9.643
9.685
52,798
+0.08(+0.83%)
Mar 11, 2015
9.508
9.617
9.508
9.605
59,509
+0.11(+1.11%)
Mar 10, 2015
9.533
9.634
9.500
9.500
182,564
-0.24(-2.42%)
Mar 09, 2015
9.853
9.853
9.701
9.735
93,241
-0.11(-1.11%)
Mar 06, 2015
10.03
10.03
9.845
9.845
56,784
-0.32(-3.15%)
Mar 05, 2015
10.18
10.18
10.04
10.16
400,541
+0.45(+4.65%)
Mar 04, 2015
9.651
9.718
9.449
9.713
93,594
+0.26(+2.79%)
Mar 03, 2015
9.424
9.457
9.424
9.449
139,506
+0.11(+1.17%)
Mar 02, 2015
9.281
9.340
9.239
9.340
61,791
+0.14(+1.56%)
Feb 27, 2015
9.188
9.205
9.132
9.197
22,581
+0.04(+0.46%)
Feb 26, 2015
9.205
9.205
9.129
9.155
91,522
+0.00(+0.00%)
Feb 25, 2015
9.062
9.188
9.062
9.155
25,661
+0.19(+2.06%)
Feb 24, 2015
8.986
9.163
8.969
8.969
241,973
+0.03(+0.38%)
Feb 23, 2015
8.961
8.961
8.885
8.936
56,926
+0.01(+0.09%)
Feb 20, 2015
8.894
8.978
8.835
8.927
14,123
+0.05(+0.62%)
Feb 19, 2015
8.969
8.969
8.852
8.873
17,515
-0.08(-0.86%)
Feb 18, 2015
9.003
9.003
8.944
8.949
10,010
-0.04(-0.41%)
Feb 17, 2015
9.003
9.003
8.911
8.986
36,802
-0.01(-0.09%)
Feb 13, 2015
8.902
8.995
8.995
8.995
181,718
+0.04(+0.47%)
Feb 12, 2015
8.868
8.969
8.826
8.953
20,830
+0.16(+1.79%)
Feb 11, 2015
8.776
8.843
8.737
8.795
16,969
-0.03(-0.35%)
Feb 10, 2015
8.868
8.868
8.801
8.826
11,127
+0.06(+0.67%)
Feb 09, 2015
8.784
8.791
8.667
8.768
86,915
+0.02(+0.19%)
Feb 06, 2015
8.784
8.852
8.725
8.751
192,383
-0.11(-1.23%)
Feb 05, 2015
8.818
8.868
8.793
8.860
7,446
+0.08(+0.86%)
Feb 04, 2015
8.826
8.866
8.784
8.784
21,118
-0.04(-0.48%)
Feb 03, 2015
8.667
8.835
8.667
8.826
36,170
+0.24(+2.84%)
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
.