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 (%)
Sep 30, 2015
7.810
7.827
7.724
7.775
18,467
+0.17(+2.26%)
Sep 29, 2015
7.629
7.664
7.565
7.604
62,912
+0.05(+0.68%)
Sep 28, 2015
7.621
7.622
7.509
7.552
37,911
-0.20(-2.55%)
Sep 25, 2015
7.895
7.895
7.672
7.749
16,466
+0.01(+0.11%)
Sep 24, 2015
7.724
7.767
7.569
7.741
94,340
-0.03(-0.44%)
Sep 23, 2015
7.870
7.895
7.775
7.775
17,437
-0.12(-1.50%)
Sep 22, 2015
7.964
7.981
7.860
7.893
24,079
-0.18(-2.26%)
Sep 21, 2015
8.093
8.093
8.030
8.076
10,813
+0.02(+0.21%)
Sep 18, 2015
8.153
8.170
8.045
8.058
44,374
-0.21(-2.59%)
Sep 17, 2015
8.239
8.359
8.168
8.273
15,157
+0.03(+0.31%)
Sep 16, 2015
8.170
8.264
8.170
8.247
26,889
+0.13(+1.65%)
Sep 15, 2015
8.010
8.123
8.007
8.114
36,940
+0.06(+0.79%)
Sep 14, 2015
8.093
8.093
7.973
8.050
8,326
-0.07(-0.85%)
Sep 11, 2015
8.084
8.136
8.050
8.118
109,737
-0.02(-0.21%)
Sep 10, 2015
8.084
8.196
8.050
8.136
215,744
+0.09(+1.07%)
Sep 09, 2015
8.196
8.196
8.033
8.050
17,649
-0.03(-0.42%)
Sep 08, 2015
8.093
8.093
7.981
8.084
17,194
+0.30(+3.86%)
Sep 04, 2015
7.827
7.784
7.784
7.784
28,664
-0.16(-2.02%)
Sep 03, 2015
7.998
8.067
7.930
7.944
143,516
-0.03(-0.35%)
Sep 02, 2015
7.913
7.973
7.827
7.973
41,174
+0.13(+1.64%)
Sep 01, 2015
7.947
7.983
7.827
7.844
43,560
-0.26(-3.18%)
Aug 31, 2015
8.161
8.178
8.101
8.101
15,248
-0.21(-2.58%)
Aug 28, 2015
8.239
8.324
8.230
8.316
23,660
+0.03(+0.31%)
Aug 27, 2015
8.179
8.342
8.136
8.290
37,190
+0.33(+4.09%)
Aug 26, 2015
7.981
8.076
7.758
7.964
19,185
+0.21(+2.77%)
Aug 25, 2015
8.067
8.076
7.749
7.749
24,795
+0.03(+0.33%)
Aug 24, 2015
7.423
8.007
7.166
7.724
392,444
-0.36(-4.46%)
Aug 21, 2015
8.290
8.290
7.964
8.084
69,923
-0.23(-2.79%)
Aug 20, 2015
8.505
8.513
8.290
8.316
68,010
-0.38(-4.34%)
Aug 19, 2015
8.711
8.728
8.565
8.693
204,527
-0.09(-1.07%)
Aug 18, 2015
8.814
8.814
8.765
8.788
23,520
-0.05(-0.58%)
Aug 17, 2015
8.822
8.852
8.777
8.839
25,681
+0.02(+0.19%)
Aug 14, 2015
8.831
8.831
8.762
8.822
28,773
+0.00(+0.00%)
Aug 13, 2015
8.805
8.874
8.796
8.822
65,040
-0.02(-0.19%)
Aug 12, 2015
8.728
8.839
8.608
8.839
141,800
+0.00(+0.00%)
Aug 11, 2015
8.934
8.934
8.797
8.839
107,522
-0.17(-1.90%)
Aug 10, 2015
9.011
9.020
8.925
9.011
161,591
+0.12(+1.35%)
Aug 07, 2015
8.934
8.934
8.845
8.891
14,706
-0.09(-1.05%)
Aug 06, 2015
9.165
9.165
8.917
8.985
139,313
-0.15(-1.60%)
Aug 05, 2015
9.020
9.165
8.994
9.131
118,111
+0.21(+2.41%)
Aug 04, 2015
8.994
9.037
8.917
8.917
57,136
-0.08(-0.86%)
Aug 03, 2015
9.011
9.123
8.925
8.994
32,376
-0.02(-0.19%)
Jul 31, 2015
9.037
9.131
8.994
9.011
42,140
-0.03(-0.28%)
Jul 30, 2015
9.105
9.105
8.942
9.037
74,226
-0.21(-2.23%)
Jul 29, 2015
9.045
9.260
9.011
9.243
131,950
+0.20(+2.18%)
Jul 28, 2015
9.071
9.071
8.934
9.045
25,061
+0.11(+1.25%)
Jul 27, 2015
8.985
8.985
8.779
8.934
52,742
-0.16(-1.79%)
Jul 24, 2015
9.174
9.174
9.047
9.097
12,050
-0.06(-0.71%)
Jul 23, 2015
9.243
9.277
9.131
9.162
130,629
-0.05(-0.51%)
Jul 22, 2015
9.371
9.371
9.208
9.208
25,741
-0.15(-1.56%)
Jul 21, 2015
9.440
9.440
9.338
9.354
58,359
+0.03(+0.28%)
Jul 20, 2015
9.414
9.432
9.319
9.329
48,755
+0.02(+0.18%)
Jul 17, 2015
9.560
9.560
9.294
9.311
26,852
-0.12(-1.27%)
Jul 16, 2015
9.380
9.466
9.380
9.432
50,221
+0.20(+2.14%)
Jul 15, 2015
9.466
9.474
9.234
9.234
124,202
-0.27(-2.79%)
Jul 14, 2015
9.432
9.526
9.432
9.499
11,647
+0.02(+0.17%)
Jul 13, 2015
9.535
9.535
9.405
9.483
112,298
+0.11(+1.19%)
Jul 10, 2015
9.371
9.371
9.279
9.371
83,454
+0.28(+3.12%)
Jul 09, 2015
9.028
9.165
9.011
9.088
70,428
+0.45(+5.16%)
Jul 08, 2015
8.865
8.885
8.642
8.642
120,121
-0.38(-4.19%)
Jul 07, 2015
9.011
9.054
8.831
9.020
114,602
-0.11(-1.18%)
Jul 06, 2015
9.251
9.251
9.054
9.127
348,106
-0.39(-4.10%)
Jul 02, 2015
9.543
9.517
9.517
9.517
23,188
-0.01(-0.09%)
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
.