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 )

13.88 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 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 8.512 8.559 8.494 8.512 38,618 -0.01(-0.11%)
Jul 30, 2018 8.503 8.522 8.466 8.522 72,322 +0.02(+0.22%)
Jul 27, 2018 8.531 8.550 8.484 8.503 47,196 +0.02(+0.22%)
Jul 26, 2018 8.531 8.559 8.484 8.484 52,552 -0.11(-1.30%)
Jul 25, 2018 8.475 8.596 8.456 8.596 37,007 +0.14(+1.66%)
Jul 24, 2018 8.410 8.494 8.372 8.456 56,663 +0.10(+1.23%)
Jul 23, 2018 8.391 8.410 8.354 8.354 64,161 -0.01(-0.11%)
Jul 20, 2018 8.344 8.400 8.317 8.363 37,809 +0.05(+0.56%)
Jul 19, 2018 8.279 8.335 8.269 8.316 99,112 +0.00(+0.00%)
Jul 18, 2018 8.297 8.326 8.260 8.316 46,264 +0.02(+0.23%)
Jul 17, 2018 8.251 8.316 8.251 8.297 49,353 +0.00(+0.00%)
Jul 16, 2018 8.297 8.310 8.279 8.297 66,406 -0.04(-0.45%)
Jul 13, 2018 8.335 8.353 8.260 8.335 33,829 -0.05(-0.56%)
Jul 12, 2018 8.335 8.382 8.332 8.382 53,791 +0.10(+1.24%)
Jul 11, 2018 8.335 8.364 8.269 8.279 45,404 -0.10(-1.23%)
Jul 10, 2018 8.382 8.410 8.344 8.382 60,053 -0.02(-0.30%)
Jul 09, 2018 8.410 8.410 8.354 8.406 67,321 +0.11(+1.31%)
Jul 06, 2018 8.195 8.316 8.195 8.297 42,685 +0.08(+1.02%)
Jul 05, 2018 8.204 8.223 8.129 8.213 42,677 +0.02(+0.23%)
Jul 03, 2018 8.195 8.195 8.195 0 +0.04(+0.46%)
Jul 02, 2018 8.101 8.157 8.055 8.157 134,693 +0.00(+0.00%)
Jun 29, 2018 8.167 8.176 8.148 8.157 41,889 +0.07(+0.81%)
Jun 28, 2018 8.045 8.101 8.017 8.092 50,216 +0.00(+0.01%)
Jun 27, 2018 8.232 8.240 8.083 8.091 98,640 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.185 8.241 160,330 -0.07(-0.90%)
Jun 25, 2018 8.344 8.354 8.240 8.316 66,767 -0.05(-0.56%)
Jun 22, 2018 8.372 8.391 8.358 8.363 78,274 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.288 8.297 55,542 -0.06(-0.67%)
Jun 20, 2018 8.363 8.365 8.316 8.354 133,510 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,399 -0.04(-0.51%)
Jun 18, 2018 8.378 8.433 8.341 8.397 197,518 -0.05(-0.55%)
Jun 15, 2018 8.470 8.387 8.443 93,144 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.470 60,014 -0.02(-0.22%)
Jun 13, 2018 8.516 8.516 8.461 8.489 44,795 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.484 84,450 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.470 8.489 152,801 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,092 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.424 8.480 137,165 -0.08(-0.97%)
Jun 06, 2018 8.581 8.589 8.526 8.562 134,618 -0.01(-0.11%)
Jun 05, 2018 8.682 8.682 8.562 8.572 83,143 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.691 8.701 175,659 -0.20(-2.28%)
Jun 01, 2018 8.996 9.005 8.903 8.903 109,739 -0.05(-0.51%)
May 31, 2018 8.996 9.005 8.913 8.950 251,126 -0.04(-0.41%)
May 30, 2018 8.867 8.986 8.857 8.986 110,299 +0.15(+1.67%)
May 29, 2018 8.913 8.940 8.802 8.839 141,043 -0.14(-1.54%)
May 25, 2018 8.977 8.977 8.977 0 -0.11(-1.22%)
May 24, 2018 9.152 9.217 9.060 9.088 79,722 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.152 9.198 94,290 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.235 136,611 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,925 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,125 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.143 9.171 71,768 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.198 237,195 +0.03(+0.30%)
May 15, 2018 9.189 9.208 9.125 9.171 121,556 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.198 133,223 +0.05(+0.50%)
May 11, 2018 9.235 9.263 9.148 9.152 146,147 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.226 113,669 +0.17(+1.83%)
May 09, 2018 9.042 9.060 8.969 9.060 106,143 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.977 48,294 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,739 +0.05(+0.51%)
May 04, 2018 9.014 9.077 8.979 9.042 69,087 +0.02(+0.20%)
May 03, 2018 9.060 9.060 8.943 9.023 45,890 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.014 9.042 95,356 -0.05(-0.51%)
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.