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
)
14.53
-0.38 (-2.55%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 31, 2018
8.148
8.148
8.148
0
+0.07(+0.81%)
Aug 30, 2018
8.130
8.130
8.083
8.083
46,703
-0.12(-1.48%)
Aug 29, 2018
8.158
8.232
8.158
8.204
56,251
+0.05(+0.57%)
Aug 28, 2018
8.186
8.214
8.148
8.158
73,884
-0.04(-0.46%)
Aug 27, 2018
8.120
8.223
8.120
8.195
92,773
+0.07(+0.92%)
Aug 24, 2018
8.120
8.158
8.083
8.120
49,655
+0.08(+0.99%)
Aug 23, 2018
8.074
8.130
8.036
8.041
78,167
-0.11(-1.32%)
Aug 22, 2018
8.186
8.186
8.139
8.148
63,382
-0.02(-0.23%)
Aug 21, 2018
8.139
8.232
8.139
8.167
42,102
+0.08(+1.04%)
Aug 20, 2018
8.027
8.092
8.018
8.083
73,741
+0.11(+1.41%)
Aug 17, 2018
7.905
7.989
7.887
7.971
231,688
+0.05(+0.59%)
Aug 16, 2018
7.905
7.933
7.887
7.924
62,363
+0.09(+1.19%)
Aug 15, 2018
7.877
7.877
7.757
7.831
118,066
-0.12(-1.53%)
Aug 14, 2018
8.092
8.092
7.933
7.952
166,281
-0.13(-1.62%)
Aug 13, 2018
8.167
8.195
8.083
8.083
88,050
-0.08(-1.03%)
Aug 10, 2018
8.232
8.232
8.167
8.167
64,637
-0.16(-1.94%)
Aug 09, 2018
8.317
8.363
8.307
8.329
59,458
-0.01(-0.18%)
Aug 08, 2018
8.354
8.354
8.317
8.344
40,308
-0.00(-0.01%)
Aug 07, 2018
8.401
8.410
8.335
8.345
55,618
-0.01(-0.11%)
Aug 06, 2018
8.317
8.363
8.307
8.354
60,068
-0.03(-0.33%)
Aug 03, 2018
8.429
8.429
8.363
8.382
72,128
-0.05(-0.55%)
Aug 02, 2018
8.419
8.466
8.345
8.429
52,802
-0.04(-0.44%)
Aug 01, 2018
8.466
8.503
8.447
8.466
93,884
-0.05(-0.55%)
Jul 31, 2018
8.513
8.560
8.494
8.513
38,616
-0.01(-0.11%)
Jul 30, 2018
8.503
8.522
8.466
8.522
72,318
+0.02(+0.22%)
Jul 27, 2018
8.531
8.550
8.485
8.503
47,193
+0.02(+0.22%)
Jul 26, 2018
8.531
8.560
8.485
8.485
52,549
-0.11(-1.30%)
Jul 25, 2018
8.475
8.597
8.457
8.597
37,005
+0.14(+1.66%)
Jul 24, 2018
8.410
8.494
8.373
8.457
56,660
+0.10(+1.23%)
Jul 23, 2018
8.391
8.410
8.354
8.354
64,158
-0.01(-0.11%)
Jul 20, 2018
8.345
8.401
8.317
8.363
37,807
+0.05(+0.56%)
Jul 19, 2018
8.279
8.335
8.270
8.317
99,108
+0.00(+0.00%)
Jul 18, 2018
8.298
8.326
8.261
8.317
46,262
+0.02(+0.23%)
Jul 17, 2018
8.251
8.317
8.251
8.298
49,351
+0.00(+0.00%)
Jul 16, 2018
8.298
8.310
8.279
8.298
66,403
-0.04(-0.45%)
Jul 13, 2018
8.335
8.354
8.260
8.335
33,827
-0.05(-0.56%)
Jul 12, 2018
8.335
8.382
8.332
8.382
53,789
+0.10(+1.24%)
Jul 11, 2018
8.335
8.364
8.270
8.279
45,402
-0.10(-1.23%)
Jul 10, 2018
8.382
8.410
8.345
8.382
60,050
-0.02(-0.30%)
Jul 09, 2018
8.410
8.410
8.354
8.407
67,318
+0.11(+1.31%)
Jul 06, 2018
8.195
8.317
8.195
8.298
42,683
+0.08(+1.02%)
Jul 05, 2018
8.204
8.223
8.130
8.214
42,675
+0.02(+0.23%)
Jul 03, 2018
8.195
8.195
8.195
0
+0.04(+0.46%)
Jul 02, 2018
8.102
8.158
8.055
8.158
134,687
+0.00(+0.00%)
Jun 29, 2018
8.167
8.176
8.148
8.158
41,887
+0.07(+0.81%)
Jun 28, 2018
8.046
8.102
8.018
8.092
50,213
+0.00(+0.01%)
Jun 27, 2018
8.232
8.241
8.083
8.091
98,636
-0.15(-1.83%)
Jun 26, 2018
8.260
8.260
8.186
8.242
160,323
-0.07(-0.90%)
Jun 25, 2018
8.345
8.354
8.240
8.317
66,764
-0.05(-0.56%)
Jun 22, 2018
8.373
8.391
8.359
8.363
78,271
+0.07(+0.79%)
Jun 21, 2018
8.363
8.363
8.289
8.298
55,539
-0.06(-0.67%)
Jun 20, 2018
8.363
8.366
8.317
8.354
133,503
+0.00(+0.00%)
Jun 19, 2018
8.326
8.363
8.280
8.354
103,395
-0.04(-0.51%)
Jun 18, 2018
8.379
8.434
8.342
8.397
197,509
-0.05(-0.55%)
Jun 15, 2018
8.471
8.388
8.443
93,140
-0.03(-0.33%)
Jun 14, 2018
8.489
8.506
8.461
8.471
60,012
-0.02(-0.22%)
Jun 13, 2018
8.517
8.517
8.461
8.489
44,792
+0.00(+0.05%)
Jun 12, 2018
8.480
8.535
8.480
8.485
84,446
-0.00(-0.05%)
Jun 11, 2018
8.480
8.526
8.471
8.489
152,794
-0.06(-0.65%)
Jun 08, 2018
8.415
8.544
8.397
8.544
141,085
+0.06(+0.76%)
Jun 07, 2018
8.526
8.544
8.425
8.480
137,159
-0.08(-0.97%)
Jun 06, 2018
8.581
8.590
8.526
8.563
134,612
-0.01(-0.11%)
Jun 05, 2018
8.683
8.683
8.563
8.572
83,139
-0.13(-1.48%)
Jun 04, 2018
8.830
8.830
8.692
8.701
175,651
-0.20(-2.28%)
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
.