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
)
14.37
-0.16 (-1.10%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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
9.155
9.163
9.089
9.117
564,720
-0.06(-0.61%)
Feb 27, 2019
9.173
9.173
9.065
9.173
437,955
-0.07(-0.71%)
Feb 26, 2019
9.202
9.249
9.183
9.239
209,681
+0.02(+0.20%)
Feb 25, 2019
9.324
9.324
9.202
9.220
129,592
+0.04(+0.41%)
Feb 22, 2019
9.145
9.202
9.108
9.183
106,288
+0.08(+0.93%)
Feb 21, 2019
9.089
9.098
9.051
9.098
168,867
+0.06(+0.62%)
Feb 20, 2019
9.061
9.098
9.023
9.042
128,645
-0.05(-0.52%)
Feb 19, 2019
8.985
9.098
8.985
9.089
61,909
+0.07(+0.73%)
Feb 15, 2019
9.079
9.079
9.014
9.023
78,625
-0.04(-0.41%)
Feb 14, 2019
8.985
9.079
8.976
9.061
90,572
+0.08(+0.94%)
Feb 13, 2019
8.995
8.995
8.948
8.976
45,724
+0.01(+0.10%)
Feb 12, 2019
8.985
8.985
8.948
8.967
91,864
+0.08(+0.85%)
Feb 11, 2019
8.863
8.891
8.835
8.891
74,229
+0.08(+0.85%)
Feb 08, 2019
8.769
8.835
8.769
8.816
78,625
-0.02(-0.21%)
Feb 07, 2019
8.920
8.920
8.788
8.835
109,582
-0.09(-1.05%)
Feb 06, 2019
8.929
9.004
8.929
8.929
64,541
-0.06(-0.63%)
Feb 05, 2019
8.938
8.985
8.929
8.985
196,453
+0.07(+0.74%)
Feb 04, 2019
8.920
8.929
8.854
8.920
90,415
-0.01(-0.11%)
Feb 01, 2019
8.985
8.985
8.882
8.929
142,675
+0.01(+0.11%)
Jan 31, 2019
8.835
8.920
8.797
8.920
583,650
+0.16(+1.82%)
Jan 30, 2019
8.722
8.816
8.694
8.760
57,378
+0.06(+0.65%)
Jan 29, 2019
8.656
8.713
8.656
8.703
157,643
+0.09(+1.04%)
Jan 28, 2019
8.647
8.647
8.581
8.614
95,104
-0.04(-0.43%)
Jan 25, 2019
8.656
8.694
8.619
8.652
106,607
+0.05(+0.60%)
Jan 24, 2019
8.459
8.600
8.450
8.600
97,475
+0.19(+2.23%)
Jan 23, 2019
8.403
8.421
8.356
8.412
98,343
+0.10(+1.24%)
Jan 22, 2019
8.431
8.440
8.309
8.309
94,411
-0.10(-1.23%)
Jan 18, 2019
8.459
8.459
8.412
8.412
40,642
-0.01(-0.11%)
Jan 17, 2019
8.280
8.431
8.280
8.421
33,877
+0.12(+1.47%)
Jan 16, 2019
8.318
8.346
8.290
8.299
29,718
+0.03(+0.34%)
Jan 15, 2019
8.309
8.318
8.252
8.271
57,751
-0.05(-0.56%)
Jan 14, 2019
8.327
8.327
8.262
8.318
34,445
-0.04(-0.45%)
Jan 11, 2019
8.318
8.360
8.271
8.356
123,737
+0.05(+0.57%)
Jan 10, 2019
8.243
8.318
8.224
8.309
51,884
+0.09(+1.14%)
Jan 09, 2019
8.196
8.224
8.158
8.215
44,687
+0.07(+0.81%)
Jan 08, 2019
8.130
8.149
8.036
8.149
64,978
+0.09(+1.17%)
Jan 07, 2019
7.999
8.074
7.989
8.055
110,032
+0.07(+0.82%)
Jan 04, 2019
7.848
7.989
7.820
7.989
37,238
+0.23(+3.03%)
Jan 03, 2019
7.801
7.820
7.735
7.754
64,673
-0.07(-0.84%)
Jan 02, 2019
7.764
7.876
7.717
7.820
67,581
+0.06(+0.73%)
Dec 31, 2018
7.848
7.848
7.717
7.764
312,375
+0.03(+0.36%)
Dec 28, 2018
7.773
7.829
7.707
7.735
88,307
+0.02(+0.24%)
Dec 27, 2018
7.670
7.745
7.560
7.717
97,721
-0.04(-0.48%)
Dec 26, 2018
7.500
7.754
7.472
7.754
376,462
+0.23(+3.00%)
Dec 24, 2018
7.660
7.660
7.519
7.529
77,136
-0.02(-0.25%)
Dec 21, 2018
7.707
7.754
7.547
7.547
101,181
-0.17(-2.19%)
Dec 20, 2018
7.811
7.886
7.670
7.717
115,449
-0.08(-1.08%)
Dec 19, 2018
7.923
7.989
7.764
7.801
97,041
-0.09(-1.20%)
Dec 18, 2018
8.027
8.036
7.876
7.895
251,406
-0.04(-0.53%)
Dec 17, 2018
8.132
8.132
7.919
7.937
69,384
-0.19(-2.40%)
Dec 14, 2018
8.170
8.179
8.095
8.132
55,366
+0.01(+0.11%)
Dec 13, 2018
8.272
8.272
8.123
8.123
58,867
-0.10(-1.24%)
Dec 12, 2018
8.299
8.299
8.123
8.225
73,256
+0.12(+1.49%)
Dec 11, 2018
8.197
8.197
8.058
8.105
45,216
+0.00(+0.06%)
Dec 10, 2018
8.049
8.114
7.984
8.100
94,317
+0.00(+0.06%)
Dec 07, 2018
8.272
8.299
8.095
8.095
51,919
-0.19(-2.35%)
Dec 06, 2018
8.170
8.290
8.089
8.290
378,788
-0.04(-0.45%)
Dec 04, 2018
8.457
8.457
8.290
8.327
184,735
-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
.