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 )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2017 8.223 8.241 8.196 8.241 94,764 +0.05(+0.56%)
Sep 29, 2017 8.250 8.250 8.168 8.196 71,678 +0.01(+0.07%)
Sep 28, 2017 8.168 8.208 8.159 8.190 32,337 -0.03(-0.35%)
Sep 27, 2017 8.187 8.223 8.159 8.219 56,000 +0.04(+0.50%)
Sep 26, 2017 8.196 8.205 8.142 8.177 54,164 -0.01(-0.11%)
Sep 25, 2017 8.333 8.333 8.169 8.187 52,689 -0.18(-2.18%)
Sep 22, 2017 8.342 8.401 8.305 8.369 39,406 +0.02(+0.22%)
Sep 21, 2017 8.424 8.437 8.342 8.351 61,588 -0.03(-0.33%)
Sep 20, 2017 8.415 8.425 8.364 8.378 51,613 -0.04(-0.43%)
Sep 19, 2017 8.424 8.424 8.351 8.415 58,571 +0.05(+0.55%)
Sep 18, 2017 8.497 8.497 8.351 8.369 68,852 -0.06(-0.76%)
Sep 15, 2017 8.543 8.406 8.433 43,758 -0.03(-0.32%)
Sep 14, 2017 8.378 8.460 8.361 8.460 26,020 +0.13(+1.53%)
Sep 13, 2017 8.415 8.415 8.333 8.333 63,475 -0.06(-0.76%)
Sep 12, 2017 8.406 8.442 8.369 8.396 107,954 +0.03(+0.40%)
Sep 11, 2017 8.333 8.378 8.333 8.363 52,618 +0.06(+0.69%)
Sep 08, 2017 8.323 8.328 8.287 8.305 46,226 -0.03(-0.33%)
Sep 07, 2017 8.342 8.342 8.305 8.333 26,006 -0.01(-0.11%)
Sep 06, 2017 8.333 8.342 8.288 8.342 31,718 +0.07(+0.88%)
Sep 05, 2017 8.351 8.379 8.260 8.269 80,930 -0.09(-1.09%)
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.