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
)
15.06
+0.12 (+0.80%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 5, 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 (%)
Feb 28, 2014
9.313
9.329
9.215
9.215
25,107
-0.06(-0.59%)
Feb 27, 2014
9.181
9.296
9.131
9.270
108,714
+0.19(+2.07%)
Feb 26, 2014
9.106
9.137
9.053
9.082
23,750
+0.02(+0.18%)
Feb 25, 2014
9.057
9.085
8.974
9.065
26,474
-0.07(-0.75%)
Feb 24, 2014
9.007
9.154
8.917
9.134
17,875
+0.22(+2.43%)
Feb 21, 2014
8.900
9.015
8.859
8.917
39,786
+0.06(+0.69%)
Feb 20, 2014
8.867
8.876
8.834
8.856
17,906
-0.00(-0.04%)
Feb 19, 2014
8.908
8.912
8.859
8.859
10,760
-0.07(-0.83%)
Feb 18, 2014
8.933
8.974
8.843
8.933
13,314
+0.07(+0.74%)
Feb 14, 2014
8.867
8.867
8.867
8.867
9,334
+0.04(+0.49%)
Feb 13, 2014
8.760
8.876
8.711
8.824
16,037
+0.01(+0.17%)
Feb 12, 2014
8.851
8.851
8.764
8.810
7,276
+0.03(+0.38%)
Feb 11, 2014
8.793
8.793
8.678
8.777
23,899
+0.03(+0.29%)
Feb 10, 2014
8.719
8.777
8.668
8.751
59,070
+0.07(+0.85%)
Feb 07, 2014
8.620
8.711
8.537
8.678
41,938
+0.21(+2.50%)
Feb 06, 2014
8.364
8.492
8.364
8.466
6,619
+0.15(+1.82%)
Feb 05, 2014
8.339
8.339
8.249
8.315
26,993
-0.02(-0.20%)
Feb 04, 2014
8.339
8.397
8.288
8.331
10,624
+0.02(+0.20%)
Feb 03, 2014
8.537
8.537
8.273
8.314
42,609
-0.22(-2.61%)
Jan 31, 2014
8.529
8.603
8.527
8.537
13,515
-0.08(-0.96%)
Jan 30, 2014
8.518
8.620
8.518
8.620
9,616
+0.12(+1.36%)
Jan 29, 2014
8.554
8.570
8.471
8.504
17,284
-0.10(-1.14%)
Jan 28, 2014
8.438
8.620
8.438
8.603
24,981
+0.20(+2.35%)
Jan 27, 2014
8.471
8.503
8.323
8.405
37,077
-0.07(-0.78%)
Jan 24, 2014
8.669
8.669
8.471
8.471
52,737
-0.36(-4.11%)
Jan 23, 2014
8.950
8.950
8.793
8.834
16,521
-0.16(-1.83%)
Jan 22, 2014
9.032
9.032
8.958
8.999
11,610
+0.02(+0.28%)
Jan 21, 2014
9.007
9.007
8.847
8.974
46,316
-0.02(-0.18%)
Jan 17, 2014
8.974
8.991
8.991
8.991
6,910
+0.02(+0.18%)
Jan 16, 2014
8.941
8.974
8.882
8.974
10,530
+0.06(+0.65%)
Jan 15, 2014
8.826
8.933
8.840
8.917
20,179
+0.09(+1.03%)
Jan 14, 2014
8.801
8.873
8.719
8.826
13,958
+0.08(+0.94%)
Jan 13, 2014
8.925
8.925
8.744
8.744
23,930
-0.12(-1.30%)
Jan 10, 2014
8.859
8.859
8.801
8.859
22,100
+0.00(+0.00%)
Jan 09, 2014
8.826
8.950
8.801
8.859
17,664
+0.02(+0.19%)
Jan 08, 2014
8.851
8.871
8.793
8.842
30,733
-0.02(-0.19%)
Jan 07, 2014
8.744
8.867
8.744
8.859
24,116
+0.13(+1.51%)
Jan 06, 2014
8.859
8.859
8.727
8.727
22,943
-0.07(-0.80%)
Jan 03, 2014
8.801
8.825
8.695
8.797
50,490
+0.07(+0.80%)
Jan 02, 2014
8.579
8.733
8.579
8.727
79,951
+0.12(+1.34%)
Dec 31, 2013
8.628
8.612
8.612
8.612
93,349
+0.05(+0.58%)
Dec 30, 2013
8.537
8.587
8.496
8.562
41,851
+0.07(+0.78%)
Dec 27, 2013
8.463
8.537
8.463
8.496
30,253
+0.11(+1.31%)
Dec 26, 2013
8.372
8.414
8.323
8.387
9,967
+0.08(+0.91%)
Dec 24, 2013
8.265
8.348
8.265
8.311
34,636
-0.07(-0.78%)
Dec 23, 2013
8.273
8.389
8.273
8.377
54,186
+0.09(+1.05%)
Dec 20, 2013
8.356
8.389
8.283
8.290
34,175
-0.12(-1.47%)
Dec 19, 2013
8.369
8.422
8.366
8.414
14,373
+0.11(+1.29%)
Dec 18, 2013
8.306
8.364
8.208
8.306
20,980
+0.04(+0.50%)
Dec 17, 2013
8.339
8.339
8.253
8.265
29,088
-0.05(-0.57%)
Dec 16, 2013
8.328
8.349
8.297
8.312
20,731
+0.04(+0.49%)
Dec 13, 2013
8.239
8.328
8.222
8.271
20,458
+0.02(+0.20%)
Dec 12, 2013
8.198
8.288
8.198
8.255
19,571
+0.03(+0.37%)
Dec 11, 2013
8.410
8.410
8.222
8.225
20,479
-0.15(-1.82%)
Dec 10, 2013
8.345
8.389
8.312
8.377
57,015
+0.03(+0.39%)
Dec 09, 2013
8.443
8.443
8.345
8.345
32,969
-0.11(-1.35%)
Dec 06, 2013
8.459
8.485
8.451
8.459
0
+0.08(+0.97%)
Dec 05, 2013
8.403
8.467
8.377
8.377
0
-0.06(-0.67%)
Dec 04, 2013
8.345
8.467
8.345
8.434
0
+0.03(+0.39%)
Dec 03, 2013
8.475
8.491
8.353
8.402
0
-0.13(-1.53%)
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
.