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
)
14.92
+0.35 (+2.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Jan 31, 2019
8.893
8.978
8.855
8.978
579,832
+0.16(+1.82%)
Jan 30, 2019
8.780
8.874
8.751
8.818
57,003
+0.06(+0.65%)
Jan 29, 2019
8.713
8.770
8.713
8.761
156,611
+0.09(+1.04%)
Jan 28, 2019
8.704
8.704
8.638
8.671
94,482
-0.04(-0.43%)
Jan 25, 2019
8.713
8.751
8.676
8.709
105,910
+0.05(+0.60%)
Jan 24, 2019
8.515
8.657
8.505
8.657
96,838
+0.19(+2.23%)
Jan 23, 2019
8.458
8.477
8.411
8.467
97,700
+0.10(+1.24%)
Jan 22, 2019
8.486
8.496
8.363
8.363
93,794
-0.10(-1.23%)
Jan 18, 2019
8.515
8.515
8.467
8.467
40,376
-0.01(-0.11%)
Jan 17, 2019
8.335
8.486
8.335
8.477
33,655
+0.12(+1.47%)
Jan 16, 2019
8.373
8.401
8.344
8.354
29,523
+0.03(+0.34%)
Jan 15, 2019
8.363
8.373
8.307
8.326
57,373
-0.05(-0.56%)
Jan 14, 2019
8.382
8.382
8.316
8.373
34,220
-0.04(-0.45%)
Jan 11, 2019
8.373
8.415
8.326
8.411
122,927
+0.05(+0.57%)
Jan 10, 2019
8.297
8.373
8.278
8.363
51,545
+0.09(+1.14%)
Jan 09, 2019
8.250
8.278
8.212
8.269
44,395
+0.07(+0.81%)
Jan 08, 2019
8.184
8.203
8.089
8.203
64,553
+0.09(+1.17%)
Jan 07, 2019
8.051
8.127
8.042
8.108
109,312
+0.07(+0.82%)
Jan 04, 2019
7.900
8.042
7.871
8.042
36,994
+0.24(+3.03%)
Jan 03, 2019
7.853
7.871
7.786
7.805
64,250
-0.07(-0.84%)
Jan 02, 2019
7.815
7.928
7.767
7.871
67,139
+0.06(+0.73%)
Dec 31, 2018
7.900
7.900
7.767
7.815
310,331
+0.03(+0.36%)
Dec 28, 2018
7.824
7.881
7.758
7.786
87,730
+0.02(+0.24%)
Dec 27, 2018
7.720
7.796
7.610
7.767
97,082
-0.04(-0.48%)
Dec 26, 2018
7.550
7.805
7.521
7.805
373,999
+0.23(+3.00%)
Dec 24, 2018
7.711
7.711
7.569
7.578
76,631
-0.02(-0.25%)
Dec 21, 2018
7.758
7.805
7.597
7.597
100,519
-0.17(-2.19%)
Dec 20, 2018
7.862
7.938
7.721
7.767
114,693
-0.08(-1.08%)
Dec 19, 2018
7.975
8.042
7.815
7.852
96,406
-0.10(-1.20%)
Dec 18, 2018
8.080
8.089
7.928
7.947
249,762
-0.04(-0.53%)
Dec 17, 2018
8.186
8.186
7.971
7.989
68,931
-0.20(-2.40%)
Dec 14, 2018
8.223
8.232
8.148
8.186
55,005
+0.01(+0.11%)
Dec 13, 2018
8.326
8.326
8.176
8.176
58,483
-0.10(-1.24%)
Dec 12, 2018
8.354
8.354
8.176
8.279
72,779
+0.12(+1.49%)
Dec 11, 2018
8.251
8.251
8.111
8.158
44,921
+0.00(+0.06%)
Dec 10, 2018
8.102
8.167
8.036
8.153
93,702
+0.00(+0.06%)
Dec 07, 2018
8.326
8.354
8.148
8.148
51,581
-0.20(-2.35%)
Dec 06, 2018
8.223
8.345
8.142
8.345
376,318
-0.04(-0.45%)
Dec 04, 2018
8.513
8.513
8.345
8.382
183,531
-0.11(-1.32%)
Dec 03, 2018
8.485
8.503
8.419
8.494
130,968
+0.09(+1.11%)
Nov 30, 2018
8.354
8.410
8.335
8.401
259,298
-0.01(-0.11%)
Nov 29, 2018
8.429
8.429
8.345
8.410
35,307
-0.03(-0.33%)
Nov 28, 2018
8.317
8.438
8.298
8.438
67,814
+0.17(+2.03%)
Nov 27, 2018
8.130
8.270
8.130
8.270
64,560
+0.14(+1.72%)
Nov 26, 2018
8.102
8.176
8.102
8.130
81,418
+0.06(+0.69%)
Nov 23, 2018
8.036
8.083
8.008
8.074
16,587
-0.01(-0.12%)
Nov 21, 2018
8.083
8.083
8.083
0
+0.15(+1.88%)
Nov 20, 2018
7.989
7.999
7.904
7.933
41,439
-0.13(-1.62%)
Nov 19, 2018
8.148
8.148
8.046
8.064
133,785
-0.08(-1.03%)
Nov 16, 2018
8.074
8.167
8.055
8.148
80,368
+0.06(+0.69%)
Nov 15, 2018
8.008
8.130
7.971
8.092
62,411
+0.06(+0.70%)
Nov 14, 2018
8.092
8.128
8.006
8.036
25,376
-0.02(-0.23%)
Nov 13, 2018
8.064
8.111
8.034
8.055
38,187
+0.00(+0.00%)
Nov 12, 2018
8.102
8.137
8.046
8.055
62,499
-0.03(-0.35%)
Nov 09, 2018
8.130
8.130
8.036
8.083
91,070
-0.07(-0.92%)
Nov 08, 2018
8.214
8.270
8.130
8.158
54,288
-0.06(-0.68%)
Nov 07, 2018
8.130
8.214
8.102
8.214
71,967
+0.22(+2.81%)
Nov 06, 2018
7.952
7.999
7.952
7.989
70,729
+0.08(+1.06%)
Nov 05, 2018
7.859
7.924
7.859
7.905
69,850
+0.11(+1.44%)
Nov 02, 2018
7.868
7.877
7.719
7.793
68,810
+0.00(+0.00%)
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
.