Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.590 8.590 8.590 0 +0.04(+0.43%)
Dec 28, 2017 8.553 8.572 8.526 8.553 59,731 +0.05(+0.60%)
Dec 27, 2017 8.489 8.517 8.461 8.503 387,118 +0.07(+0.87%)
Dec 26, 2017 8.480 8.480 8.415 8.429 65,537 +0.00(+0.05%)
Dec 22, 2017 8.424 8.452 8.415 8.424 64,853 +0.01(+0.11%)
Dec 21, 2017 8.433 8.443 8.406 8.415 68,587 +0.10(+1.21%)
Dec 20, 2017 8.342 8.342 8.292 8.314 53,604 +0.05(+0.66%)
Dec 19, 2017 8.378 8.378 8.260 8.260 75,951 -0.07(-0.88%)
Dec 18, 2017 8.342 8.360 8.314 8.333 111,517 +0.07(+0.89%)
Dec 15, 2017 8.260 8.287 8.196 8.260 96,111 +0.05(+0.56%)
Dec 14, 2017 8.168 8.241 8.168 8.214 123,644 +0.02(+0.28%)
Dec 13, 2017 8.214 8.214 8.177 8.191 48,875 +0.06(+0.73%)
Dec 12, 2017 8.150 8.150 8.104 8.132 125,608 -0.01(-0.11%)
Dec 11, 2017 8.187 8.205 8.141 8.141 89,307 -0.01(-0.11%)
Dec 08, 2017 8.059 8.150 8.059 8.150 192,794 +0.12(+1.55%)
Dec 07, 2017 7.885 8.025 7.885 8.025 38,309 +0.09(+1.07%)
Dec 06, 2017 7.931 7.940 7.904 7.940 141,084 +0.00(+0.00%)
Dec 05, 2017 7.931 7.958 7.895 7.940 52,431 +0.03(+0.40%)
Dec 04, 2017 8.004 8.114 7.895 7.908 118,633 -0.16(-2.00%)
Dec 01, 2017 8.132 8.136 8.077 8.069 60,420 -0.07(-0.81%)
Nov 30, 2017 8.159 8.171 8.123 8.135 62,035 -0.02(-0.24%)
Nov 29, 2017 8.260 8.260 8.150 8.155 950,148 -0.10(-1.22%)
Nov 28, 2017 8.177 8.260 8.177 8.255 123,852 +0.12(+1.44%)
Nov 27, 2017 8.187 8.187 8.132 8.138 88,248 -0.10(-1.20%)
Nov 24, 2017 8.241 8.241 8.215 8.237 32,056 +0.01(+0.17%)
Nov 22, 2017 8.187 8.241 8.177 8.223 104,681 +0.04(+0.49%)
Nov 21, 2017 8.214 8.214 8.168 8.183 60,170 -0.00(-0.04%)
Nov 20, 2017 8.205 8.205 8.148 8.187 68,805 -0.00(-0.06%)
Nov 17, 2017 8.196 8.196 8.177 8.191 57,939 -0.09(-1.05%)
Nov 16, 2017 8.241 8.296 8.232 8.278 42,634 +0.08(+1.00%)
Nov 15, 2017 8.223 8.232 8.168 8.196 89,779 -0.07(-0.88%)
Nov 14, 2017 8.260 8.269 8.214 8.269 63,605 -0.01(-0.11%)
Nov 13, 2017 8.287 8.287 8.250 8.278 119,221 +0.02(+0.23%)
Nov 10, 2017 8.296 8.296 8.250 8.258 41,774 -0.06(-0.78%)
Nov 09, 2017 8.342 8.342 8.284 8.323 78,364 -0.15(-1.72%)
Nov 08, 2017 8.442 8.469 8.406 8.469 42,521 +0.11(+1.31%)
Nov 07, 2017 8.515 8.515 8.351 8.360 59,581 -0.16(-1.82%)
Nov 06, 2017 8.479 8.543 8.463 8.515 80,218 +0.07(+0.86%)
Nov 03, 2017 8.451 8.458 8.378 8.442 42,806 -0.07(-0.82%)
Nov 02, 2017 8.533 8.556 8.506 8.512 34,169 +0.02(+0.28%)
Nov 01, 2017 8.533 8.552 8.488 8.488 123,010 -0.00(-0.05%)
Oct 31, 2017 8.524 8.524 8.488 8.492 47,574 -0.00(-0.05%)
Oct 30, 2017 8.469 8.524 8.442 8.497 73,659 +0.00(+0.00%)
Oct 27, 2017 8.369 8.497 8.369 8.497 33,262 +0.14(+1.68%)
Oct 26, 2017 8.387 8.396 8.342 8.357 35,259 -0.00(-0.04%)
Oct 25, 2017 8.533 8.533 8.278 8.360 199,598 +0.02(+0.27%)
Oct 24, 2017 8.396 8.396 8.305 8.337 133,854 -0.02(-0.27%)
Oct 23, 2017 8.424 8.435 8.360 8.360 119,904 +0.02(+0.18%)
Oct 20, 2017 8.360 8.396 8.342 8.345 55,608 -0.02(-0.18%)
Oct 19, 2017 8.369 8.369 8.319 8.360 64,872 -0.07(-0.88%)
Oct 18, 2017 8.442 8.442 8.412 8.434 30,197 -0.01(-0.09%)
Oct 17, 2017 8.391 8.442 8.378 8.442 38,320 +0.09(+1.08%)
Oct 16, 2017 8.433 8.448 8.351 8.352 70,762 -0.08(-0.96%)
Oct 13, 2017 8.415 8.456 8.415 8.433 48,850 +0.04(+0.43%)
Oct 12, 2017 8.406 8.432 8.369 8.396 38,234 +0.03(+0.37%)
Oct 11, 2017 8.378 8.378 8.351 8.365 125,542 +0.01(+0.17%)
Oct 10, 2017 8.323 8.369 8.316 8.351 49,132 +0.08(+1.02%)
Oct 09, 2017 8.360 8.360 8.260 8.267 159,877 -0.04(-0.47%)
Oct 06, 2017 8.314 8.323 8.287 8.306 68,111 +0.00(+0.01%)
Oct 05, 2017 8.314 8.348 8.305 8.305 39,997 +0.00(+0.00%)
Oct 04, 2017 8.323 8.350 8.287 8.305 55,079 -0.01(-0.16%)
Oct 03, 2017 8.305 8.333 8.260 8.319 37,361 +0.08(+0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.