Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.73 -0.05 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.458 8.504 8.439 8.458 38,868 -0.01(-0.11%)
Jul 30, 2018 8.448 8.467 8.411 8.467 72,791 +0.02(+0.22%)
Jul 27, 2018 8.476 8.495 8.430 8.448 47,501 +0.02(+0.22%)
Jul 26, 2018 8.476 8.504 8.430 8.430 52,893 -0.11(-1.30%)
Jul 25, 2018 8.420 8.541 8.402 8.541 37,247 +0.14(+1.66%)
Jul 24, 2018 8.355 8.439 8.318 8.402 57,030 +0.10(+1.23%)
Jul 23, 2018 8.337 8.355 8.300 8.300 64,577 -0.01(-0.11%)
Jul 20, 2018 8.290 8.346 8.264 8.309 38,054 +0.05(+0.56%)
Jul 19, 2018 8.225 8.281 8.216 8.263 99,755 +0.00(+0.00%)
Jul 18, 2018 8.244 8.272 8.207 8.263 46,564 +0.02(+0.23%)
Jul 17, 2018 8.198 8.263 8.198 8.244 49,673 +0.00(+0.00%)
Jul 16, 2018 8.244 8.256 8.225 8.244 66,836 -0.04(-0.45%)
Jul 13, 2018 8.281 8.299 8.207 8.281 34,048 -0.05(-0.56%)
Jul 12, 2018 8.281 8.328 8.278 8.328 54,140 +0.10(+1.24%)
Jul 11, 2018 8.281 8.310 8.216 8.225 45,698 -0.10(-1.23%)
Jul 10, 2018 8.328 8.355 8.290 8.328 60,442 -0.02(-0.30%)
Jul 09, 2018 8.355 8.355 8.300 8.352 67,757 +0.11(+1.31%)
Jul 06, 2018 8.142 8.263 8.142 8.244 42,961 +0.08(+1.02%)
Jul 05, 2018 8.151 8.170 8.077 8.160 42,954 +0.02(+0.23%)
Jul 03, 2018 8.142 8.142 8.142 0 +0.04(+0.46%)
Jul 02, 2018 8.049 8.105 8.003 8.105 135,566 +0.00(+0.00%)
Jun 29, 2018 8.114 8.123 8.095 8.105 42,161 +0.06(+0.81%)
Jun 28, 2018 7.993 8.049 7.966 8.040 50,541 +0.00(+0.01%)
Jun 27, 2018 8.179 8.187 8.031 8.039 99,280 -0.15(-1.83%)
Jun 26, 2018 8.207 8.207 8.133 8.188 161,369 -0.07(-0.90%)
Jun 25, 2018 8.290 8.300 8.186 8.263 67,200 -0.05(-0.56%)
Jun 22, 2018 8.318 8.337 8.304 8.309 78,782 +0.06(+0.79%)
Jun 21, 2018 8.309 8.309 8.235 8.244 55,902 -0.06(-0.67%)
Jun 20, 2018 8.309 8.311 8.263 8.300 134,375 +0.00(+0.00%)
Jun 19, 2018 8.272 8.309 8.226 8.300 104,070 -0.04(-0.51%)
Jun 18, 2018 8.324 8.379 8.288 8.342 198,798 -0.05(-0.55%)
Jun 15, 2018 8.416 8.333 8.388 93,748 -0.03(-0.33%)
Jun 14, 2018 8.434 8.451 8.407 8.416 60,404 -0.02(-0.22%)
Jun 13, 2018 8.462 8.462 8.407 8.434 45,085 +0.00(+0.05%)
Jun 12, 2018 8.425 8.480 8.425 8.429 84,998 -0.00(-0.05%)
Jun 11, 2018 8.425 8.471 8.416 8.434 153,791 -0.05(-0.65%)
Jun 08, 2018 8.361 8.489 8.342 8.489 142,007 +0.06(+0.76%)
Jun 07, 2018 8.471 8.489 8.370 8.425 138,055 -0.08(-0.97%)
Jun 06, 2018 8.526 8.534 8.471 8.507 135,491 -0.01(-0.11%)
Jun 05, 2018 8.626 8.626 8.507 8.516 83,682 -0.13(-1.48%)
Jun 04, 2018 8.773 8.773 8.636 8.645 176,798 -0.20(-2.28%)
Jun 01, 2018 8.938 8.947 8.846 8.846 110,450 -0.05(-0.51%)
May 31, 2018 8.938 8.947 8.855 8.892 252,754 -0.04(-0.41%)
May 30, 2018 8.810 8.929 8.800 8.929 111,014 +0.15(+1.67%)
May 29, 2018 8.855 8.883 8.745 8.782 141,957 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.158 9.002 9.029 80,239 -0.11(-1.20%)
May 23, 2018 9.158 9.185 9.093 9.139 94,901 -0.04(-0.40%)
May 22, 2018 9.231 9.231 9.158 9.176 137,497 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,547 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.038 80,645 -0.07(-0.80%)
May 17, 2018 9.148 9.158 9.084 9.112 72,233 -0.03(-0.30%)
May 16, 2018 9.121 9.158 9.112 9.139 238,733 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.112 122,344 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,086 +0.05(+0.50%)
May 11, 2018 9.176 9.203 9.089 9.093 147,094 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.167 114,406 +0.16(+1.83%)
May 09, 2018 8.984 9.002 8.911 9.002 106,831 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,607 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,340 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.984 69,535 +0.02(+0.20%)
May 03, 2018 9.002 9.002 8.886 8.965 46,188 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.984 95,974 -0.05(-0.51%)
May 01, 2018 9.029 9.029 8.910 9.029 107,023 +0.01(+0.10%)
Apr 30, 2018 9.112 9.130 8.994 9.020 270,714 -0.05(-0.51%)
Apr 27, 2018 9.057 9.084 9.034 9.066 84,136 +0.16(+1.75%)
Apr 26, 2018 8.883 8.918 8.837 8.910 49,764 +0.11(+1.25%)
Apr 25, 2018 8.810 8.814 8.754 8.800 50,138 -0.03(-0.31%)
Apr 24, 2018 8.910 8.938 8.791 8.828 108,644 -0.06(-0.72%)
Apr 23, 2018 8.965 8.974 8.855 8.892 110,265 -0.07(-0.82%)
Apr 20, 2018 9.020 9.020 8.929 8.965 71,436 -0.04(-0.41%)
Apr 19, 2018 9.011 9.043 8.956 9.002 83,426 -0.01(-0.10%)
Apr 18, 2018 8.929 9.020 8.929 9.011 86,624 +0.08(+0.92%)
Apr 17, 2018 8.864 8.929 8.837 8.929 55,592 +0.06(+0.72%)
Apr 16, 2018 8.929 8.929 8.837 8.864 181,314 -0.05(-0.62%)
Apr 13, 2018 8.974 8.985 8.883 8.919 277,847 -0.08(-0.92%)
Apr 12, 2018 8.984 9.011 8.971 9.002 104,341 +0.04(+0.47%)
Apr 11, 2018 8.956 8.984 8.910 8.960 59,852 -0.02(-0.26%)
Apr 10, 2018 8.956 9.027 8.956 8.984 75,313 +0.05(+0.62%)
Apr 09, 2018 8.929 8.974 8.865 8.929 107,081 +0.12(+1.35%)
Apr 06, 2018 8.892 8.956 8.800 8.810 120,615 -0.12(-1.38%)
Apr 05, 2018 8.883 8.947 8.883 8.933 357,643 +0.06(+0.67%)
Apr 04, 2018 8.700 8.874 8.700 8.874 59,176 +0.08(+0.94%)
Apr 03, 2018 8.727 8.800 8.700 8.791 1,359,635 +0.20(+2.35%)
Apr 02, 2018 8.709 8.723 8.551 8.590 84,782 -0.13(-1.47%)
Mar 29, 2018 8.718 8.718 8.718 0 +0.04(+0.42%)
Mar 28, 2018 8.764 8.782 8.654 8.681 111,144 -0.08(-0.94%)
Mar 27, 2018 8.929 8.929 8.736 8.764 46,646 -0.14(-1.54%)
Mar 26, 2018 8.782 8.901 8.747 8.901 56,129 +0.30(+3.51%)
Mar 23, 2018 8.709 8.756 8.599 8.599 48,635 -0.12(-1.37%)
Mar 22, 2018 8.791 8.855 8.700 8.718 84,360 -0.16(-1.75%)
Mar 21, 2018 8.800 8.919 8.800 8.874 51,962 +0.03(+0.31%)
Mar 20, 2018 8.800 8.846 8.782 8.846 51,465 +0.07(+0.84%)
Mar 19, 2018 8.745 8.791 8.709 8.773 66,335 +0.05(+0.52%)
Mar 16, 2018 8.745 8.773 8.700 8.727 83,158 -0.06(-0.73%)
Mar 15, 2018 8.819 8.864 8.755 8.791 35,492 +0.01(+0.10%)
Mar 14, 2018 8.810 8.810 8.755 8.782 44,265 +0.02(+0.21%)
Mar 13, 2018 8.810 8.846 8.710 8.764 42,406 -0.02(-0.21%)
Mar 12, 2018 8.773 8.791 8.750 8.782 34,650 +0.05(+0.52%)
Mar 09, 2018 8.736 8.745 8.690 8.736 51,330 +0.06(+0.74%)
Mar 08, 2018 8.690 8.690 8.608 8.672 46,899 -0.01(-0.11%)
Mar 07, 2018 8.608 8.681 35,688 +0.02(+0.21%)
Mar 06, 2018 8.636 8.681 8.617 8.663 60,030 +0.06(+0.74%)
Mar 05, 2018 8.516 8.608 8.507 8.599 47,205 +0.03(+0.32%)
Mar 02, 2018 8.434 8.571 8.407 8.571 102,531 +0.05(+0.64%)
Mar 01, 2018 8.581 8.599 8.452 8.517 39,878 -0.05(-0.64%)
Feb 28, 2018 8.672 8.672 8.535 8.571 71,515 -0.07(-0.85%)
Feb 27, 2018 8.745 8.791 8.642 8.645 84,606 -0.13(-1.46%)
Feb 26, 2018 8.681 8.773 8.663 8.773 88,489 +0.11(+1.27%)
Feb 23, 2018 8.736 8.736 8.608 8.663 65,406 -0.05(-0.63%)
Feb 22, 2018 8.810 8.810 8.666 8.718 51,799 +0.02(+0.21%)
Feb 21, 2018 8.709 8.791 8.672 8.700 111,886 +0.05(+0.53%)
Feb 20, 2018 8.654 8.700 8.654 8.654 57,050 -0.04(-0.42%)
Feb 16, 2018 8.690 8.690 8.690 0 +0.04(+0.42%)
Feb 15, 2018 8.526 8.654 8.507 8.654 104,738 +0.18(+2.16%)
Feb 14, 2018 8.480 8.361 8.471 52,203 +0.11(+1.31%)
Feb 13, 2018 8.278 8.361 8.260 8.361 81,595 +0.11(+1.33%)
Feb 12, 2018 8.150 8.278 8.141 8.251 129,289 +0.15(+1.81%)
Feb 09, 2018 8.123 8.155 7.921 8.104 127,018 +0.04(+0.45%)
Feb 08, 2018 8.315 8.068 8.068 65,692 -0.22(-2.65%)
Feb 07, 2018 8.324 8.397 8.269 8.288 92,590 -0.05(-0.55%)
Feb 06, 2018 8.114 8.352 8.040 8.333 341,226 +0.02(+0.21%)
Feb 05, 2018 8.471 8.498 8.260 8.316 115,091 -0.21(-2.46%)
Feb 02, 2018 8.636 8.636 8.526 8.526 73,991 -0.19(-2.21%)
Feb 01, 2018 8.736 8.745 8.700 8.718 112,496 -0.05(-0.52%)
Jan 31, 2018 8.846 8.855 8.745 8.764 179,462 +0.01(+0.07%)
Jan 30, 2018 8.791 8.806 8.721 8.758 140,181 +0.00(+0.04%)
Jan 29, 2018 8.819 8.819 8.736 8.755 57,164 -0.03(-0.31%)
Jan 26, 2018 8.764 8.791 8.718 8.782 75,569 +0.00(+0.04%)
Jan 25, 2018 8.810 8.819 8.755 8.779 67,849 +0.02(+0.28%)
Jan 24, 2018 8.791 8.791 8.700 8.755 145,292 -0.03(-0.39%)
Jan 23, 2018 8.846 8.855 8.773 8.789 152,050 -0.03(-0.34%)
Jan 22, 2018 8.810 8.837 8.810 8.819 68,651 +0.00(+0.00%)
Jan 19, 2018 8.837 8.837 8.782 8.819 64,089 +0.02(+0.21%)
Jan 18, 2018 8.828 8.864 8.764 8.800 140,674 -0.06(-0.72%)
Jan 17, 2018 8.810 8.864 8.764 8.864 96,543 +0.05(+0.62%)
Jan 16, 2018 8.938 8.947 8.772 8.810 270,542 -0.04(-0.47%)
Jan 12, 2018 8.851 8.851 8.851 0 -0.02(-0.26%)
Jan 11, 2018 8.764 8.882 8.755 8.874 115,932 +0.17(+2.00%)
Jan 10, 2018 8.736 8.736 8.681 8.700 87,779 -0.02(-0.21%)
Jan 09, 2018 8.773 8.782 8.681 8.718 112,607 -0.02(-0.21%)
Jan 08, 2018 8.636 8.736 8.625 8.736 169,292 +0.13(+1.49%)
Jan 05, 2018 8.617 8.645 8.581 8.608 182,696 +0.03(+0.32%)
Jan 04, 2018 8.626 8.654 8.535 8.581 397,978 -0.06(-0.74%)
Jan 03, 2018 8.672 8.672 8.617 8.645 70,121 -0.02(-0.21%)
Jan 02, 2018 8.581 8.663 8.562 8.663 111,353 +0.13(+1.50%)
Dec 29, 2017 8.535 8.535 8.535 0 +0.04(+0.43%)
Dec 28, 2017 8.498 8.516 8.471 8.498 60,119 +0.05(+0.60%)
Dec 27, 2017 8.434 8.462 8.407 8.448 389,628 +0.07(+0.87%)
Dec 26, 2017 8.425 8.425 8.361 8.375 65,962 +0.00(+0.05%)
Dec 22, 2017 8.370 8.397 8.361 8.370 65,274 +0.01(+0.11%)
Dec 21, 2017 8.379 8.388 8.352 8.361 69,031 +0.10(+1.21%)
Dec 20, 2017 8.288 8.288 8.238 8.261 53,952 +0.05(+0.66%)
Dec 19, 2017 8.324 8.324 8.206 8.206 76,443 -0.07(-0.88%)
Dec 18, 2017 8.288 8.306 8.261 8.279 112,240 +0.07(+0.89%)
Dec 15, 2017 8.206 8.234 8.143 8.206 96,734 +0.05(+0.56%)
Dec 14, 2017 8.116 8.188 8.116 8.161 124,445 +0.02(+0.28%)
Dec 13, 2017 8.161 8.161 8.125 8.138 49,192 +0.06(+0.73%)
Dec 12, 2017 8.098 8.098 8.052 8.079 126,422 -0.01(-0.11%)
Dec 11, 2017 8.134 8.152 8.089 8.089 89,885 -0.01(-0.11%)
Dec 08, 2017 8.007 8.098 8.007 8.098 194,044 +0.12(+1.55%)
Dec 07, 2017 7.835 7.974 7.835 7.974 38,558 +0.08(+1.07%)
Dec 06, 2017 7.880 7.889 7.853 7.889 141,998 +0.00(+0.00%)
Dec 05, 2017 7.880 7.907 7.844 7.889 52,771 +0.03(+0.40%)
Dec 04, 2017 7.952 8.061 7.844 7.857 119,402 -0.16(-2.00%)
Dec 01, 2017 8.079 8.084 8.025 8.017 60,811 -0.07(-0.81%)
Nov 30, 2017 8.107 8.119 8.070 8.083 62,437 -0.02(-0.24%)
Nov 29, 2017 8.206 8.206 8.098 8.102 956,307 -0.10(-1.22%)
Nov 28, 2017 8.125 8.206 8.125 8.202 124,655 +0.12(+1.44%)
Nov 27, 2017 8.134 8.134 8.079 8.086 88,820 -0.10(-1.20%)
Nov 24, 2017 8.188 8.188 8.162 8.184 32,264 +0.01(+0.17%)
Nov 22, 2017 8.134 8.188 8.125 8.170 105,360 +0.04(+0.49%)
Nov 21, 2017 8.161 8.161 8.116 8.131 60,560 -0.00(-0.04%)
Nov 20, 2017 8.152 8.152 8.095 8.134 69,251 -0.00(-0.06%)
Nov 17, 2017 8.143 8.143 8.125 8.138 58,314 -0.09(-1.05%)
Nov 16, 2017 8.188 8.243 8.179 8.225 42,911 +0.08(+1.00%)
Nov 15, 2017 8.170 8.179 8.116 8.143 90,361 -0.07(-0.88%)
Nov 14, 2017 8.206 8.215 8.161 8.215 64,017 -0.01(-0.11%)
Nov 13, 2017 8.234 8.234 8.197 8.225 119,994 +0.02(+0.23%)
Nov 10, 2017 8.243 8.243 8.197 8.205 42,045 -0.06(-0.78%)
Nov 09, 2017 8.288 8.288 8.230 8.270 78,872 -0.15(-1.72%)
Nov 08, 2017 8.388 8.415 8.351 8.415 42,797 +0.11(+1.31%)
Nov 07, 2017 8.460 8.460 8.297 8.306 59,968 -0.15(-1.82%)
Nov 06, 2017 8.424 8.487 8.408 8.460 80,738 +0.07(+0.86%)
Nov 03, 2017 8.397 8.403 8.324 8.388 43,084 -0.07(-0.82%)
Nov 02, 2017 8.478 8.501 8.451 8.457 34,390 +0.02(+0.28%)
Nov 01, 2017 8.478 8.497 8.433 8.433 123,808 -0.00(-0.05%)
Oct 31, 2017 8.469 8.469 8.433 8.438 47,882 -0.00(-0.05%)
Oct 30, 2017 8.415 8.469 8.388 8.442 74,136 +0.00(+0.00%)
Oct 27, 2017 8.315 8.442 8.315 8.442 33,477 +0.14(+1.68%)
Oct 26, 2017 8.333 8.342 8.288 8.303 35,488 -0.00(-0.04%)
Oct 25, 2017 8.478 8.478 8.225 8.306 200,892 +0.02(+0.27%)
Oct 24, 2017 8.342 8.342 8.252 8.283 134,722 -0.02(-0.27%)
Oct 23, 2017 8.370 8.380 8.306 8.306 120,681 +0.02(+0.18%)
Oct 20, 2017 8.306 8.342 8.288 8.291 55,969 -0.02(-0.18%)
Oct 19, 2017 8.315 8.315 8.265 8.306 65,293 -0.07(-0.88%)
Oct 18, 2017 8.388 8.388 8.357 8.380 30,393 -0.01(-0.09%)
Oct 17, 2017 8.337 8.388 8.324 8.388 38,569 +0.09(+1.08%)
Oct 16, 2017 8.379 8.394 8.297 8.298 71,221 -0.08(-0.96%)
Oct 13, 2017 8.361 8.401 8.361 8.379 49,167 +0.04(+0.43%)
Oct 12, 2017 8.351 8.378 8.315 8.342 38,482 +0.03(+0.37%)
Oct 11, 2017 8.324 8.324 8.297 8.312 126,356 +0.01(+0.17%)
Oct 10, 2017 8.270 8.315 8.262 8.297 49,450 +0.08(+1.02%)
Oct 09, 2017 8.306 8.306 8.206 8.213 160,914 -0.04(-0.47%)
Oct 06, 2017 8.261 8.270 8.234 8.252 68,553 +0.00(+0.01%)
Oct 05, 2017 8.261 8.294 8.252 8.252 40,256 +0.00(+0.00%)
Oct 04, 2017 8.270 8.296 8.234 8.252 55,436 -0.01(-0.16%)
Oct 03, 2017 8.252 8.279 8.206 8.265 37,603 +0.08(+0.94%)
Oct 02, 2017 8.170 8.188 8.143 8.188 95,378 +0.05(+0.56%)
Sep 29, 2017 8.197 8.197 8.116 8.143 72,142 +0.01(+0.07%)
Sep 28, 2017 8.116 8.155 8.107 8.137 32,546 -0.03(-0.35%)
Sep 27, 2017 8.134 8.170 8.107 8.166 56,363 +0.04(+0.50%)
Sep 26, 2017 8.143 8.152 8.090 8.125 54,515 -0.01(-0.11%)
Sep 25, 2017 8.279 8.279 8.117 8.134 53,031 -0.18(-2.18%)
Sep 22, 2017 8.288 8.347 8.252 8.315 39,662 +0.02(+0.22%)
Sep 21, 2017 8.370 8.383 8.288 8.297 61,987 -0.03(-0.33%)
Sep 20, 2017 8.361 8.370 8.310 8.324 51,948 -0.04(-0.43%)
Sep 19, 2017 8.370 8.370 8.297 8.361 58,951 +0.05(+0.55%)
Sep 18, 2017 8.442 8.442 8.297 8.315 69,298 -0.06(-0.76%)
Sep 15, 2017 8.487 8.352 8.379 44,042 -0.03(-0.32%)
Sep 14, 2017 8.324 8.406 8.307 8.406 26,189 +0.13(+1.53%)
Sep 13, 2017 8.361 8.361 8.279 8.279 63,887 -0.06(-0.76%)
Sep 12, 2017 8.351 8.388 8.315 8.342 108,654 +0.03(+0.40%)
Sep 11, 2017 8.279 8.324 8.279 8.309 52,959 +0.06(+0.69%)
Sep 08, 2017 8.270 8.274 8.234 8.252 46,526 -0.03(-0.33%)
Sep 07, 2017 8.288 8.288 8.252 8.279 26,174 -0.01(-0.11%)
Sep 06, 2017 8.279 8.288 8.234 8.288 31,923 +0.07(+0.88%)
Sep 05, 2017 8.297 8.325 8.206 8.215 81,455 -0.09(-1.09%)
Sep 01, 2017 8.279 8.324 8.270 8.306 630,530 +0.03(+0.33%)
Aug 31, 2017 8.261 8.279 8.206 8.279 489,031 +0.02(+0.22%)
Aug 30, 2017 8.234 8.261 8.203 8.261 81,093 +0.04(+0.44%)
Aug 29, 2017 8.179 8.234 8.161 8.225 81,031 +0.00(+0.00%)
Aug 28, 2017 8.215 8.225 8.197 8.225 238,652 +0.02(+0.28%)
Aug 25, 2017 8.179 8.188 8.202 26,074 +0.02(+0.28%)
Aug 24, 2017 8.197 8.234 8.142 8.179 22,422 +0.00(+0.00%)
Aug 23, 2017 8.107 8.179 8.107 8.179 29,631 +0.06(+0.78%)
Aug 22, 2017 8.125 8.161 8.116 8.116 33,647 +0.02(+0.22%)
Aug 21, 2017 8.161 8.187 8.088 8.098 43,313 -0.09(-1.11%)
Aug 18, 2017 8.161 8.197 8.116 8.188 32,486 +0.11(+1.35%)
Aug 17, 2017 8.243 8.243 8.070 8.079 113,267 -0.19(-2.30%)
Aug 16, 2017 8.279 8.279 8.216 8.270 52,869 +0.06(+0.72%)
Aug 15, 2017 8.197 8.220 8.170 8.211 32,253 +0.01(+0.17%)
Aug 14, 2017 8.125 8.215 8.125 8.197 31,440 +0.07(+0.89%)
Aug 11, 2017 8.079 8.143 8.079 8.125 29,859 +0.01(+0.11%)
Aug 10, 2017 8.197 8.197 8.116 8.116 56,035 -0.11(-1.37%)
Aug 09, 2017 8.270 8.279 8.215 8.229 43,751 -0.07(-0.82%)
Aug 08, 2017 8.388 8.388 8.279 8.297 48,441 -0.03(-0.38%)
Aug 07, 2017 8.261 8.333 8.261 8.329 71,682 +0.08(+0.93%)
Aug 04, 2017 8.252 8.212 8.252 48,116 +0.05(+0.55%)
Aug 03, 2017 8.225 8.243 8.197 8.206 63,747 +0.04(+0.44%)
Aug 02, 2017 8.225 8.239 8.117 8.170 41,592 -0.03(-0.33%)
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.