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 (%)
Feb 28, 2019
9.214
9.223
9.148
9.177
561,052
-0.06(-0.61%)
Feb 27, 2019
9.233
9.233
9.125
9.233
435,110
-0.07(-0.71%)
Feb 26, 2019
9.262
9.309
9.243
9.300
208,320
+0.02(+0.20%)
Feb 25, 2019
9.385
9.385
9.262
9.281
128,750
+0.04(+0.41%)
Feb 22, 2019
9.205
9.262
9.167
9.243
105,598
+0.09(+0.93%)
Feb 21, 2019
9.148
9.158
9.110
9.158
167,771
+0.06(+0.62%)
Feb 20, 2019
9.120
9.158
9.082
9.101
127,809
-0.05(-0.52%)
Feb 19, 2019
9.044
9.158
9.044
9.148
61,506
+0.07(+0.73%)
Feb 15, 2019
9.139
9.139
9.073
9.082
78,115
-0.04(-0.41%)
Feb 14, 2019
9.044
9.139
9.035
9.120
89,984
+0.09(+0.94%)
Feb 13, 2019
9.054
9.054
9.006
9.035
45,427
+0.01(+0.10%)
Feb 12, 2019
9.044
9.044
9.006
9.025
91,267
+0.08(+0.85%)
Feb 11, 2019
8.921
8.950
8.893
8.950
73,747
+0.08(+0.85%)
Feb 08, 2019
8.827
8.893
8.827
8.874
78,115
-0.02(-0.21%)
Feb 07, 2019
8.978
8.978
8.845
8.893
108,870
-0.09(-1.05%)
Feb 06, 2019
8.987
9.063
8.987
8.987
64,122
-0.06(-0.63%)
Feb 05, 2019
8.997
9.044
8.987
9.044
195,177
+0.07(+0.74%)
Feb 04, 2019
8.978
8.987
8.912
8.978
89,828
-0.01(-0.11%)
Feb 01, 2019
9.044
9.044
8.940
8.987
141,748
+0.01(+0.11%)
Jan 31, 2019
8.893
8.978
8.855
8.978
579,859
+0.16(+1.82%)
Jan 30, 2019
8.779
8.874
8.751
8.817
57,006
+0.06(+0.65%)
Jan 29, 2019
8.713
8.770
8.713
8.760
156,619
+0.09(+1.04%)
Jan 28, 2019
8.704
8.704
8.637
8.670
94,486
-0.04(-0.43%)
Jan 25, 2019
8.713
8.751
8.675
8.708
105,915
+0.05(+0.60%)
Jan 24, 2019
8.514
8.656
8.505
8.656
96,842
+0.19(+2.23%)
Jan 23, 2019
8.458
8.477
8.410
8.467
97,705
+0.10(+1.24%)
Jan 22, 2019
8.486
8.495
8.363
8.363
93,798
-0.10(-1.23%)
Jan 18, 2019
8.514
8.514
8.467
8.467
40,378
-0.01(-0.11%)
Jan 17, 2019
8.335
8.486
8.335
8.477
33,657
+0.12(+1.47%)
Jan 16, 2019
8.372
8.401
8.344
8.354
29,525
+0.03(+0.34%)
Jan 15, 2019
8.363
8.372
8.306
8.325
57,376
-0.05(-0.56%)
Jan 14, 2019
8.382
8.382
8.316
8.372
34,221
-0.04(-0.45%)
Jan 11, 2019
8.372
8.415
8.325
8.410
122,933
+0.05(+0.57%)
Jan 10, 2019
8.297
8.372
8.278
8.363
51,547
+0.09(+1.14%)
Jan 09, 2019
8.249
8.278
8.212
8.268
44,397
+0.07(+0.81%)
Jan 08, 2019
8.183
8.202
8.089
8.202
64,556
+0.09(+1.17%)
Jan 07, 2019
8.051
8.126
8.041
8.108
109,317
+0.07(+0.82%)
Jan 04, 2019
7.899
8.041
7.871
8.041
36,996
+0.24(+3.03%)
Jan 03, 2019
7.852
7.871
7.786
7.805
64,253
-0.07(-0.84%)
Jan 02, 2019
7.814
7.928
7.767
7.871
67,143
+0.06(+0.73%)
Dec 31, 2018
7.899
7.899
7.767
7.814
310,346
+0.03(+0.36%)
Dec 28, 2018
7.824
7.881
7.758
7.786
87,734
+0.02(+0.24%)
Dec 27, 2018
7.720
7.795
7.609
7.767
97,086
-0.04(-0.48%)
Dec 26, 2018
7.549
7.805
7.521
7.805
374,017
+0.23(+3.00%)
Dec 24, 2018
7.710
7.710
7.568
7.578
76,635
-0.02(-0.25%)
Dec 21, 2018
7.758
7.805
7.597
7.597
100,524
-0.17(-2.19%)
Dec 20, 2018
7.862
7.937
7.721
7.767
114,699
-0.08(-1.08%)
Dec 19, 2018
7.975
8.041
7.815
7.852
96,411
-0.10(-1.20%)
Dec 18, 2018
8.079
8.089
7.928
7.947
249,773
-0.04(-0.53%)
Dec 17, 2018
8.185
8.185
7.970
7.989
68,935
-0.20(-2.40%)
Dec 14, 2018
8.223
8.232
8.148
8.185
55,008
+0.01(+0.11%)
Dec 13, 2018
8.326
8.326
8.176
8.176
58,486
-0.10(-1.24%)
Dec 12, 2018
8.354
8.354
8.176
8.279
72,782
+0.12(+1.49%)
Dec 11, 2018
8.251
8.251
8.111
8.157
44,923
+0.00(+0.06%)
Dec 10, 2018
8.101
8.167
8.036
8.153
93,707
+0.00(+0.06%)
Dec 07, 2018
8.326
8.354
8.148
8.148
51,583
-0.20(-2.35%)
Dec 06, 2018
8.223
8.344
8.142
8.344
376,336
-0.04(-0.45%)
Dec 04, 2018
8.512
8.512
8.344
8.382
183,540
-0.11(-1.32%)
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
.