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 (%)
Jun 29, 2018
8.114
8.123
8.095
8.104
42,163
+0.06(+0.81%)
Jun 28, 2018
7.993
8.049
7.965
8.039
50,544
+0.00(+0.01%)
Jun 27, 2018
8.179
8.187
8.030
8.038
99,284
-0.15(-1.83%)
Jun 26, 2018
8.207
8.207
8.132
8.188
161,377
-0.07(-0.90%)
Jun 25, 2018
8.290
8.299
8.186
8.262
67,203
-0.05(-0.56%)
Jun 22, 2018
8.318
8.336
8.304
8.309
78,785
+0.06(+0.79%)
Jun 21, 2018
8.309
8.309
8.234
8.244
55,905
-0.06(-0.67%)
Jun 20, 2018
8.309
8.311
8.262
8.299
134,381
+0.00(+0.00%)
Jun 19, 2018
8.271
8.309
8.226
8.299
104,075
-0.04(-0.51%)
Jun 18, 2018
8.324
8.379
8.287
8.342
198,808
-0.05(-0.55%)
Jun 15, 2018
8.415
8.333
8.388
93,752
-0.03(-0.33%)
Jun 14, 2018
8.434
8.450
8.406
8.415
60,406
-0.02(-0.22%)
Jun 13, 2018
8.461
8.461
8.406
8.434
45,087
+0.00(+0.05%)
Jun 12, 2018
8.425
8.479
8.425
8.429
85,002
-0.00(-0.05%)
Jun 11, 2018
8.425
8.470
8.415
8.434
153,799
-0.05(-0.65%)
Jun 08, 2018
8.360
8.489
8.342
8.489
142,013
+0.06(+0.76%)
Jun 07, 2018
8.470
8.489
8.370
8.425
138,061
-0.08(-0.97%)
Jun 06, 2018
8.525
8.533
8.470
8.507
135,497
-0.01(-0.11%)
Jun 05, 2018
8.626
8.626
8.507
8.516
83,686
-0.13(-1.48%)
Jun 04, 2018
8.772
8.772
8.635
8.644
176,806
-0.20(-2.28%)
Jun 01, 2018
8.937
8.946
8.846
8.846
110,455
-0.05(-0.51%)
May 31, 2018
8.937
8.946
8.855
8.892
252,766
-0.04(-0.41%)
May 30, 2018
8.809
8.928
8.800
8.928
111,020
+0.15(+1.67%)
May 29, 2018
8.855
8.882
8.745
8.782
141,964
-0.14(-1.54%)
May 25, 2018
8.919
8.919
8.919
0
-0.11(-1.22%)
May 24, 2018
9.093
9.157
9.001
9.029
80,242
-0.11(-1.20%)
May 23, 2018
9.157
9.185
9.093
9.139
94,905
-0.04(-0.40%)
May 22, 2018
9.230
9.230
9.157
9.175
137,503
+0.03(+0.30%)
May 21, 2018
9.148
9.203
9.120
9.148
96,551
+0.11(+1.22%)
May 18, 2018
9.075
9.075
9.026
9.038
80,649
-0.07(-0.80%)
May 17, 2018
9.148
9.157
9.084
9.111
72,237
-0.03(-0.30%)
May 16, 2018
9.120
9.157
9.111
9.139
238,744
+0.03(+0.30%)
May 15, 2018
9.130
9.148
9.066
9.111
122,350
-0.03(-0.30%)
May 14, 2018
9.148
9.194
9.120
9.139
134,093
+0.05(+0.50%)
May 11, 2018
9.175
9.203
9.088
9.093
147,101
-0.07(-0.80%)
May 10, 2018
9.029
9.203
8.974
9.166
114,412
+0.16(+1.83%)
May 09, 2018
8.983
9.001
8.911
9.001
106,836
+0.08(+0.92%)
May 08, 2018
9.020
9.020
8.901
8.919
48,609
-0.11(-1.22%)
May 07, 2018
9.020
9.066
9.020
9.029
93,345
+0.05(+0.51%)
May 04, 2018
8.956
9.018
8.921
8.983
69,538
+0.02(+0.20%)
May 03, 2018
9.001
9.001
8.885
8.965
46,190
-0.02(-0.20%)
May 02, 2018
9.066
9.066
8.956
8.983
95,979
-0.05(-0.51%)
May 01, 2018
9.029
9.029
8.910
9.029
107,028
+0.01(+0.10%)
Apr 30, 2018
9.111
9.130
8.993
9.020
270,727
-0.05(-0.50%)
Apr 27, 2018
9.056
9.084
9.033
9.066
84,140
+0.16(+1.75%)
Apr 26, 2018
8.882
8.917
8.837
8.910
49,766
+0.11(+1.25%)
Apr 25, 2018
8.809
8.814
8.754
8.800
50,140
-0.03(-0.31%)
Apr 24, 2018
8.910
8.937
8.791
8.827
108,649
-0.06(-0.72%)
Apr 23, 2018
8.965
8.974
8.855
8.892
110,271
-0.07(-0.82%)
Apr 20, 2018
9.020
9.020
8.928
8.965
71,439
-0.04(-0.41%)
Apr 19, 2018
9.011
9.043
8.956
9.001
83,430
-0.01(-0.10%)
Apr 18, 2018
8.928
9.020
8.928
9.011
86,628
+0.08(+0.92%)
Apr 17, 2018
8.864
8.928
8.837
8.928
55,595
+0.06(+0.72%)
Apr 16, 2018
8.928
8.928
8.837
8.864
181,323
-0.05(-0.62%)
Apr 13, 2018
8.974
8.984
8.882
8.919
277,860
-0.08(-0.92%)
Apr 12, 2018
8.983
9.011
8.971
9.001
104,346
+0.04(+0.47%)
Apr 11, 2018
8.956
8.983
8.910
8.960
59,855
-0.02(-0.26%)
Apr 10, 2018
8.956
9.026
8.956
8.983
75,316
+0.05(+0.62%)
Apr 09, 2018
8.928
8.974
8.864
8.928
107,086
+0.12(+1.35%)
Apr 06, 2018
8.892
8.956
8.800
8.809
120,621
-0.12(-1.38%)
Apr 05, 2018
8.882
8.946
8.882
8.933
357,660
+0.06(+0.67%)
Apr 04, 2018
8.699
8.873
8.699
8.873
59,179
+0.08(+0.94%)
Apr 03, 2018
8.727
8.800
8.699
8.791
1,359,699
+0.20(+2.35%)
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
.