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 29, 2016
7.948
8.034
7.827
7.905
40,148
-0.01(-0.11%)
Apr 28, 2016
7.965
8.046
7.905
7.913
36,770
-0.15(-1.92%)
Apr 27, 2016
7.999
8.076
7.948
8.068
244,323
+0.14(+1.73%)
Apr 26, 2016
7.862
7.973
7.862
7.931
35,814
+0.05(+0.63%)
Apr 25, 2016
7.991
7.991
7.836
7.881
51,741
-0.12(-1.53%)
Apr 22, 2016
7.996
8.016
7.966
8.003
22,853
-0.01(-0.17%)
Apr 21, 2016
8.042
8.068
7.948
8.016
45,874
-0.03(-0.34%)
Apr 20, 2016
8.008
8.118
7.965
8.043
34,459
+0.02(+0.23%)
Apr 19, 2016
8.016
8.060
7.991
8.025
33,590
+0.07(+0.86%)
Apr 18, 2016
7.879
7.999
7.863
7.956
25,593
+0.03(+0.32%)
Apr 15, 2016
7.973
8.025
7.922
7.931
21,767
-0.04(-0.54%)
Apr 14, 2016
8.111
8.111
7.922
7.973
169,048
-0.09(-1.07%)
Apr 13, 2016
8.025
8.077
7.922
8.059
73,969
+0.12(+1.52%)
Apr 12, 2016
7.819
7.963
7.819
7.939
20,165
+0.16(+2.10%)
Apr 11, 2016
7.827
7.896
7.776
7.776
30,601
+0.03(+0.45%)
Apr 08, 2016
7.806
7.810
7.724
7.741
14,112
+0.09(+1.24%)
Apr 07, 2016
7.759
7.759
7.613
7.647
25,118
-0.13(-1.66%)
Apr 06, 2016
7.759
7.793
7.656
7.776
41,072
+0.04(+0.56%)
Apr 05, 2016
7.759
7.759
7.638
7.733
20,668
-0.11(-1.42%)
Apr 04, 2016
7.973
7.973
7.810
7.845
38,449
-0.13(-1.60%)
Apr 01, 2016
7.973
7.973
7.819
7.972
58,879
-0.05(-0.66%)
Mar 31, 2016
8.077
8.128
7.991
8.025
39,566
-0.01(-0.12%)
Mar 30, 2016
7.991
8.059
7.982
8.034
69,281
+0.10(+1.31%)
Mar 29, 2016
7.767
7.931
7.716
7.931
27,387
+0.12(+1.54%)
Mar 28, 2016
7.827
7.845
7.719
7.810
18,359
+0.09(+1.11%)
Mar 24, 2016
7.733
7.724
7.724
7.724
30,609
-0.06(-0.77%)
Mar 23, 2016
7.965
7.965
7.768
7.784
18,625
-0.18(-2.27%)
Mar 22, 2016
7.999
8.025
7.948
7.965
17,883
-0.04(-0.54%)
Mar 21, 2016
8.042
8.089
7.999
8.008
65,925
-0.03(-0.43%)
Mar 18, 2016
8.068
8.137
8.042
8.042
39,885
+0.04(+0.44%)
Mar 17, 2016
7.896
8.012
7.896
8.007
47,661
+0.13(+1.62%)
Mar 16, 2016
7.673
7.879
7.656
7.879
58,650
+0.14(+1.77%)
Mar 15, 2016
7.784
7.784
7.663
7.742
29,623
-0.13(-1.64%)
Mar 14, 2016
7.819
7.888
7.776
7.870
29,243
+0.05(+0.66%)
Mar 11, 2016
7.793
7.853
7.742
7.819
29,279
+0.15(+1.96%)
Mar 10, 2016
7.759
7.759
7.570
7.668
31,347
-0.00(-0.06%)
Mar 09, 2016
7.638
7.707
7.613
7.673
108,506
+0.12(+1.59%)
Mar 08, 2016
7.733
7.733
7.544
7.552
35,161
-0.21(-2.66%)
Mar 07, 2016
7.716
7.802
7.664
7.759
26,750
+0.07(+0.89%)
Mar 04, 2016
7.604
7.784
7.604
7.690
29,709
+0.08(+1.02%)
Mar 03, 2016
7.544
7.613
7.484
7.613
15,479
+0.12(+1.61%)
Mar 02, 2016
7.432
7.510
7.362
7.492
24,964
+0.08(+1.04%)
Mar 01, 2016
7.283
7.415
7.283
7.415
37,159
+0.19(+2.62%)
Feb 29, 2016
7.252
7.312
7.209
7.226
20,279
+0.01(+0.12%)
Feb 26, 2016
7.312
7.379
7.209
7.217
50,001
+0.01(+0.11%)
Feb 25, 2016
7.226
7.226
7.080
7.210
8,077
+0.02(+0.25%)
Feb 24, 2016
7.037
7.192
6.917
7.192
23,928
+0.12(+1.70%)
Feb 23, 2016
7.149
7.209
7.013
7.071
46,939
-0.08(-1.08%)
Feb 22, 2016
7.063
7.205
7.063
7.149
21,186
+0.09(+1.34%)
Feb 19, 2016
7.097
7.097
7.044
7.054
9,734
-0.07(-0.96%)
Feb 18, 2016
7.226
7.226
7.072
7.123
40,668
+0.00(+0.00%)
Feb 17, 2016
6.994
7.140
6.994
7.123
44,168
+0.21(+2.98%)
Feb 16, 2016
6.925
6.977
6.814
6.917
22,453
+0.25(+3.74%)
Feb 12, 2016
6.728
6.667
6.667
6.667
24,324
-0.01(-0.13%)
Feb 11, 2016
6.676
6.764
6.625
6.676
19,287
-0.14(-2.05%)
Feb 10, 2016
6.934
6.934
6.816
6.816
13,032
-0.09(-1.34%)
Feb 09, 2016
6.822
6.963
6.822
6.908
10,734
-0.03(-0.49%)
Feb 08, 2016
7.063
7.063
6.804
6.942
43,353
-0.25(-3.46%)
Feb 05, 2016
7.320
7.320
7.166
7.192
20,159
-0.14(-1.88%)
Feb 04, 2016
7.286
7.436
7.278
7.329
41,347
-0.02(-0.23%)
Feb 03, 2016
7.269
7.355
7.201
7.346
35,291
+0.09(+1.18%)
Feb 02, 2016
7.510
7.510
7.226
7.260
18,816
-0.26(-3.43%)
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
.