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 (%)
Sep 29, 2017
8.197
8.197
8.116
8.143
72,142
+0.01(+0.07%)
Sep 28, 2017
8.116
8.155
8.107
8.137
32,546
-0.03(-0.35%)
Sep 27, 2017
8.134
8.170
8.107
8.166
56,363
+0.04(+0.50%)
Sep 26, 2017
8.143
8.152
8.090
8.125
54,515
-0.01(-0.11%)
Sep 25, 2017
8.279
8.279
8.117
8.134
53,031
-0.18(-2.18%)
Sep 22, 2017
8.288
8.347
8.252
8.315
39,662
+0.02(+0.22%)
Sep 21, 2017
8.370
8.383
8.288
8.297
61,987
-0.03(-0.33%)
Sep 20, 2017
8.361
8.370
8.310
8.324
51,948
-0.04(-0.43%)
Sep 19, 2017
8.370
8.370
8.297
8.361
58,951
+0.05(+0.55%)
Sep 18, 2017
8.442
8.442
8.297
8.315
69,298
-0.06(-0.76%)
Sep 15, 2017
8.487
8.352
8.379
44,042
-0.03(-0.32%)
Sep 14, 2017
8.324
8.406
8.307
8.406
26,189
+0.13(+1.53%)
Sep 13, 2017
8.361
8.361
8.279
8.279
63,887
-0.06(-0.76%)
Sep 12, 2017
8.351
8.388
8.315
8.342
108,654
+0.03(+0.40%)
Sep 11, 2017
8.279
8.324
8.279
8.309
52,959
+0.06(+0.69%)
Sep 08, 2017
8.270
8.274
8.234
8.252
46,526
-0.03(-0.33%)
Sep 07, 2017
8.288
8.288
8.252
8.279
26,174
-0.01(-0.11%)
Sep 06, 2017
8.279
8.288
8.234
8.288
31,923
+0.07(+0.88%)
Sep 05, 2017
8.297
8.325
8.206
8.215
81,455
-0.09(-1.09%)
Sep 01, 2017
8.279
8.324
8.270
8.306
630,530
+0.03(+0.33%)
Aug 31, 2017
8.261
8.279
8.206
8.279
489,031
+0.02(+0.22%)
Aug 30, 2017
8.234
8.261
8.203
8.261
81,093
+0.04(+0.44%)
Aug 29, 2017
8.179
8.234
8.161
8.225
81,031
+0.00(+0.00%)
Aug 28, 2017
8.215
8.225
8.197
8.225
238,652
+0.02(+0.28%)
Aug 25, 2017
8.179
8.188
8.202
26,074
+0.02(+0.28%)
Aug 24, 2017
8.197
8.234
8.142
8.179
22,422
+0.00(+0.00%)
Aug 23, 2017
8.107
8.179
8.107
8.179
29,631
+0.06(+0.78%)
Aug 22, 2017
8.125
8.161
8.116
8.116
33,647
+0.02(+0.22%)
Aug 21, 2017
8.161
8.187
8.088
8.098
43,313
-0.09(-1.11%)
Aug 18, 2017
8.161
8.197
8.116
8.188
32,486
+0.11(+1.35%)
Aug 17, 2017
8.243
8.243
8.070
8.079
113,267
-0.19(-2.30%)
Aug 16, 2017
8.279
8.279
8.216
8.270
52,869
+0.06(+0.72%)
Aug 15, 2017
8.197
8.220
8.170
8.211
32,253
+0.01(+0.17%)
Aug 14, 2017
8.125
8.215
8.125
8.197
31,440
+0.07(+0.89%)
Aug 11, 2017
8.079
8.143
8.079
8.125
29,859
+0.01(+0.11%)
Aug 10, 2017
8.197
8.197
8.116
8.116
56,035
-0.11(-1.37%)
Aug 09, 2017
8.270
8.279
8.215
8.229
43,751
-0.07(-0.82%)
Aug 08, 2017
8.388
8.388
8.279
8.297
48,441
-0.03(-0.38%)
Aug 07, 2017
8.261
8.333
8.261
8.329
71,682
+0.08(+0.93%)
Aug 04, 2017
8.252
8.212
8.252
48,116
+0.05(+0.55%)
Aug 03, 2017
8.225
8.243
8.197
8.206
63,747
+0.04(+0.44%)
Aug 02, 2017
8.225
8.239
8.117
8.170
41,592
-0.03(-0.33%)
Aug 01, 2017
8.225
8.225
8.161
8.197
42,627
+0.01(+0.11%)
Jul 31, 2017
8.215
8.288
8.134
8.188
63,342
+0.02(+0.22%)
Jul 28, 2017
8.170
8.170
8.107
8.170
27,920
+0.10(+1.27%)
Jul 27, 2017
8.152
8.159
8.044
8.067
63,874
-0.19(-2.34%)
Jul 26, 2017
8.179
8.261
8.136
8.261
34,540
+0.11(+1.33%)
Jul 25, 2017
8.161
8.166
8.143
8.152
43,572
+0.01(+0.11%)
Jul 24, 2017
8.161
8.161
8.116
8.143
52,574
-0.01(-0.11%)
Jul 21, 2017
8.197
8.197
8.116
8.152
65,638
-0.01(-0.11%)
Jul 20, 2017
8.188
8.134
8.161
30,470
+0.01(+0.11%)
Jul 19, 2017
8.052
8.161
8.052
8.152
109,588
+0.11(+1.35%)
Jul 18, 2017
8.016
8.051
7.998
8.043
44,351
+0.07(+0.91%)
Jul 17, 2017
7.989
7.998
7.953
7.971
92,237
-0.01(-0.11%)
Jul 14, 2017
7.952
7.989
7.925
7.980
125,907
+0.13(+1.62%)
Jul 13, 2017
7.862
7.898
7.853
7.853
31,941
-0.02(-0.23%)
Jul 12, 2017
7.762
7.889
7.762
7.871
75,419
+0.12(+1.52%)
Jul 11, 2017
7.762
7.780
7.726
7.753
31,584
-0.03(-0.35%)
Jul 10, 2017
7.807
7.807
7.708
7.780
76,915
+0.01(+0.12%)
Jul 07, 2017
7.735
7.771
7.708
7.771
45,192
+0.02(+0.23%)
Jul 06, 2017
7.726
7.768
7.708
7.753
42,418
+0.03(+0.35%)
Jul 05, 2017
7.771
7.771
7.699
7.726
47,155
-0.07(-0.93%)
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
.