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 (%)
May 29, 2020
11.21
11.39
11.17
11.37
514,755
+0.21(+1.88%)
May 28, 2020
11.29
11.38
11.16
11.16
581,940
-0.14(-1.27%)
May 27, 2020
11.30
11.32
10.94
11.30
639,322
+0.10(+0.85%)
May 26, 2020
11.22
11.30
11.16
11.21
911,683
+0.40(+3.71%)
May 22, 2020
10.85
10.88
10.78
10.81
454,892
-0.13(-1.22%)
May 21, 2020
11.00
11.04
10.80
10.94
295,470
-0.07(-0.61%)
May 20, 2020
11.09
11.11
10.91
11.01
405,931
+0.18(+1.67%)
May 19, 2020
10.80
11.02
10.73
10.83
570,493
-0.05(-0.44%)
May 18, 2020
10.62
10.88
10.60
10.87
393,818
+0.58(+5.65%)
May 15, 2020
10.36
10.36
10.17
10.29
278,345
-0.07(-0.64%)
May 14, 2020
10.13
10.36
9.949
10.36
596,125
+0.08(+0.74%)
May 13, 2020
10.58
10.64
10.22
10.28
749,241
-0.30(-2.80%)
May 12, 2020
10.71
10.87
10.57
10.58
370,390
-0.09(-0.81%)
May 11, 2020
10.56
10.68
10.51
10.66
500,934
+0.05(+0.45%)
May 08, 2020
10.49
10.62
10.43
10.62
360,433
+0.33(+3.25%)
May 07, 2020
10.28
10.32
10.15
10.28
520,663
+0.11(+1.13%)
May 06, 2020
10.15
10.27
10.07
10.17
440,587
+0.10(+1.04%)
May 05, 2020
10.17
10.21
10.03
10.06
612,568
+0.10(+0.96%)
May 04, 2020
9.872
9.968
9.777
9.968
373,531
+0.06(+0.58%)
May 01, 2020
10.08
10.08
9.796
9.911
823,608
-0.35(-3.44%)
Apr 30, 2020
10.49
10.49
10.17
10.26
765,641
-0.29(-2.71%)
Apr 29, 2020
10.32
10.61
10.25
10.55
821,583
+0.42(+4.14%)
Apr 28, 2020
10.18
10.23
10.03
10.13
582,768
+0.20(+2.02%)
Apr 27, 2020
9.796
9.939
9.739
9.930
343,344
+0.21(+2.16%)
Apr 24, 2020
9.863
9.869
9.596
9.720
468,941
-0.11(-1.16%)
Apr 23, 2020
9.796
10.02
9.777
9.834
401,884
+0.04(+0.39%)
Apr 22, 2020
9.663
9.825
9.663
9.796
566,880
+0.24(+2.49%)
Apr 21, 2020
9.748
9.825
9.539
9.558
1,421,552
-0.34(-3.47%)
Apr 20, 2020
9.930
10.07
9.834
9.901
468,398
-0.13(-1.33%)
Apr 17, 2020
10.01
10.14
9.949
10.03
545,053
+0.27(+2.73%)
Apr 16, 2020
9.806
9.872
9.682
9.767
588,052
-0.02(-0.19%)
Apr 15, 2020
9.834
9.853
9.643
9.787
663,816
-0.32(-3.21%)
Apr 14, 2020
10.04
10.26
9.977
10.11
598,046
+0.16(+1.63%)
Apr 13, 2020
9.968
10.01
9.720
9.949
689,237
-0.08(-0.76%)
Apr 09, 2020
9.977
10.16
9.858
10.03
836,294
+0.20(+2.04%)
Apr 08, 2020
9.643
9.872
9.558
9.825
1,174,441
+0.28(+2.90%)
Apr 07, 2020
9.729
9.872
9.500
9.548
743,242
+0.18(+1.93%)
Apr 06, 2020
9.071
9.367
9.014
9.367
518,232
+0.59(+6.74%)
Apr 03, 2020
8.909
8.995
8.699
8.775
410,336
-0.07(-0.76%)
Apr 02, 2020
8.775
9.052
8.709
8.842
358,757
+0.08(+0.87%)
Apr 01, 2020
8.985
8.985
8.709
8.766
461,100
-0.34(-3.77%)
Mar 31, 2020
9.119
9.329
9.062
9.109
1,278,017
-0.02(-0.21%)
Mar 30, 2020
9.062
9.138
8.928
9.128
1,847,751
+0.08(+0.84%)
Mar 27, 2020
9.195
9.305
8.976
9.052
589,085
-0.58(-6.04%)
Mar 26, 2020
9.424
9.777
9.424
9.634
922,238
+0.34(+3.70%)
Mar 25, 2020
9.004
9.539
8.766
9.291
780,829
+0.44(+4.96%)
Mar 24, 2020
8.508
8.880
8.461
8.852
1,217,135
+0.91(+11.40%)
Mar 23, 2020
8.213
8.241
7.717
7.946
971,012
-0.34(-4.14%)
Mar 20, 2020
8.394
8.766
8.194
8.289
817,842
-0.01(-0.11%)
Mar 19, 2020
7.926
8.403
7.707
8.299
827,098
+0.19(+2.35%)
Mar 18, 2020
8.356
8.594
7.851
8.108
759,401
-0.93(-10.24%)
Mar 17, 2020
8.642
9.033
8.384
9.033
1,207,396
+0.54(+6.40%)
Mar 16, 2020
8.699
8.966
8.375
8.489
862,814
-1.01(-10.64%)
Mar 13, 2020
9.729
9.951
9.024
9.500
667,085
+0.48(+5.29%)
Mar 12, 2020
9.539
9.558
8.976
9.023
1,509,736
-1.33(-12.81%)
Mar 11, 2020
10.77
10.80
10.12
10.35
1,668,192
-0.68(-6.14%)
Mar 10, 2020
11.18
11.23
10.69
11.03
1,897,519
+0.25(+2.30%)
Mar 09, 2020
11.15
11.26
10.67
10.78
2,120,270
-1.37(-11.30%)
Mar 06, 2020
12.18
12.28
11.93
12.15
839,229
-0.38(-3.04%)
Mar 05, 2020
12.41
12.66
12.33
12.53
1,542,293
-0.13(-1.05%)
Mar 04, 2020
12.49
12.67
12.33
12.67
1,088,478
+0.47(+3.83%)
Mar 03, 2020
12.31
12.53
12.10
12.20
1,933,649
+0.10(+0.79%)
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
.