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
)
13.84
-0.11 (-0.79%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 30, 2019
9.622
9.622
9.555
9.612
659,190
+0.04(+0.40%)
Apr 29, 2019
9.622
9.622
9.565
9.574
139,049
+0.00(+0.00%)
Apr 26, 2019
9.565
9.593
9.527
9.574
87,412
+0.02(+0.20%)
Apr 25, 2019
9.555
9.565
9.508
9.555
61,159
-0.04(-0.39%)
Apr 24, 2019
9.622
9.622
9.584
9.593
179,420
-0.05(-0.49%)
Apr 23, 2019
9.555
9.641
9.546
9.641
210,690
+0.09(+0.89%)
Apr 22, 2019
9.555
9.564
9.518
9.555
129,161
+0.00(+0.00%)
Apr 18, 2019
9.565
9.574
9.527
9.555
66,378
-0.03(-0.30%)
Apr 17, 2019
9.593
9.593
9.518
9.584
122,883
+0.05(+0.50%)
Apr 16, 2019
9.555
9.555
9.537
9.537
89,867
-0.01(-0.10%)
Apr 15, 2019
9.537
9.546
9.489
9.546
206,615
+0.07(+0.70%)
Apr 12, 2019
9.508
9.510
9.461
9.480
92,909
-0.02(-0.20%)
Apr 11, 2019
9.555
9.555
9.480
9.499
141,477
-0.09(-0.99%)
Apr 10, 2019
9.499
9.593
9.499
9.593
113,177
+0.11(+1.20%)
Apr 09, 2019
9.565
9.565
9.470
9.480
145,937
-0.07(-0.69%)
Apr 08, 2019
9.555
9.555
9.537
9.546
115,457
-0.01(-0.10%)
Apr 05, 2019
9.461
9.555
9.455
9.555
94,283
+0.11(+1.20%)
Apr 04, 2019
9.376
9.451
9.376
9.442
108,360
+0.08(+0.81%)
Apr 03, 2019
9.385
9.442
9.366
9.366
228,673
+0.01(+0.10%)
Apr 02, 2019
9.357
9.357
9.309
9.357
213,428
+0.04(+0.41%)
Apr 01, 2019
9.281
9.319
9.272
9.319
95,989
+0.09(+0.92%)
Mar 29, 2019
9.205
9.262
9.205
9.234
75,363
+0.04(+0.41%)
Mar 28, 2019
9.149
9.196
9.120
9.196
67,182
+0.11(+1.25%)
Mar 27, 2019
9.120
9.167
9.063
9.082
376,644
-0.09(-0.93%)
Mar 26, 2019
9.177
9.177
9.111
9.168
315,861
+0.07(+0.73%)
Mar 25, 2019
9.101
9.130
9.026
9.101
98,399
-0.02(-0.21%)
Mar 22, 2019
9.281
9.281
9.092
9.120
123,139
-0.18(-1.93%)
Mar 21, 2019
9.347
9.357
9.272
9.300
118,882
-0.11(-1.21%)
Mar 20, 2019
9.357
9.432
9.309
9.414
348,880
+0.07(+0.71%)
Mar 19, 2019
9.376
9.423
9.347
9.347
152,163
-0.05(-0.50%)
Mar 18, 2019
9.347
9.395
9.319
9.395
77,540
+0.09(+1.02%)
Mar 15, 2019
9.328
9.328
9.262
9.300
77,054
+0.00(+0.00%)
Mar 14, 2019
9.300
9.309
9.262
9.300
84,595
-0.05(-0.51%)
Mar 13, 2019
9.272
9.357
9.272
9.347
128,503
+0.08(+0.82%)
Mar 12, 2019
9.205
9.291
9.205
9.272
139,759
+0.08(+0.82%)
Mar 11, 2019
9.045
9.196
9.045
9.196
245,920
+0.21(+2.32%)
Mar 08, 2019
8.931
8.988
8.893
8.988
63,102
-0.01(-0.11%)
Mar 07, 2019
9.082
9.106
8.988
8.997
404,378
-0.13(-1.45%)
Mar 06, 2019
9.196
9.220
9.102
9.130
92,463
-0.12(-1.33%)
Mar 05, 2019
9.243
9.272
9.215
9.253
157,160
+0.07(+0.72%)
Mar 04, 2019
9.224
9.262
9.168
9.186
122,532
+0.02(+0.21%)
Mar 01, 2019
9.224
9.224
9.130
9.168
350,920
-0.01(-0.10%)
Feb 28, 2019
9.215
9.223
9.149
9.177
561,026
-0.06(-0.61%)
Feb 27, 2019
9.234
9.234
9.125
9.234
435,090
-0.07(-0.71%)
Feb 26, 2019
9.262
9.309
9.243
9.300
208,310
+0.02(+0.20%)
Feb 25, 2019
9.385
9.385
9.262
9.281
128,744
+0.04(+0.41%)
Feb 22, 2019
9.205
9.262
9.168
9.243
105,593
+0.09(+0.93%)
Feb 21, 2019
9.149
9.158
9.111
9.158
167,763
+0.06(+0.62%)
Feb 20, 2019
9.120
9.158
9.082
9.101
127,803
-0.05(-0.52%)
Feb 19, 2019
9.045
9.158
9.045
9.149
61,504
+0.07(+0.73%)
Feb 15, 2019
9.139
9.139
9.073
9.082
78,111
-0.04(-0.42%)
Feb 14, 2019
9.045
9.139
9.035
9.120
89,980
+0.09(+0.94%)
Feb 13, 2019
9.054
9.054
9.007
9.035
45,425
+0.01(+0.10%)
Feb 12, 2019
9.045
9.045
9.007
9.026
91,263
+0.08(+0.85%)
Feb 11, 2019
8.922
8.950
8.893
8.950
73,744
+0.08(+0.85%)
Feb 08, 2019
8.827
8.893
8.827
8.874
78,111
-0.02(-0.21%)
Feb 07, 2019
8.978
8.978
8.846
8.893
108,865
-0.09(-1.05%)
Feb 06, 2019
8.988
9.063
8.988
8.988
64,119
-0.06(-0.63%)
Feb 05, 2019
8.997
9.045
8.988
9.045
195,168
+0.07(+0.74%)
Feb 04, 2019
8.978
8.988
8.912
8.978
89,823
-0.01(-0.11%)
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
.