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 )

13.95 +0.10 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 31, 2014 8.240 8.198 8.198 8.198 49,592 +0.00(+0.00%)
Dec 30, 2014 8.257 8.257 8.156 8.198 39,130 -0.03(-0.41%)
Dec 29, 2014 8.257 8.342 8.211 8.232 443,637 -0.03(-0.31%)
Dec 26, 2014 8.232 8.351 8.232 8.257 11,263 +0.05(+0.57%)
Dec 24, 2014 8.139 8.211 8.211 8.211 16,294 +0.02(+0.21%)
Dec 23, 2014 8.147 8.228 8.114 8.194 61,029 +0.03(+0.36%)
Dec 22, 2014 8.147 8.164 8.130 8.164 38,655 +0.04(+0.52%)
Dec 19, 2014 8.147 8.147 8.071 8.122 48,494 -0.05(-0.56%)
Dec 18, 2014 8.101 8.184 8.101 8.168 47,851 +0.20(+2.51%)
Dec 17, 2014 7.902 8.019 7.895 7.968 58,334 -0.03(-0.43%)
Dec 16, 2014 7.935 8.072 7.902 8.002 37,620 -0.01(-0.09%)
Dec 15, 2014 8.118 8.152 7.993 8.010 56,475 -0.07(-0.93%)
Dec 12, 2014 8.143 8.226 8.085 8.085 241,241 -0.13(-1.63%)
Dec 11, 2014 8.317 8.351 8.218 8.218 15,396 +0.00(+0.01%)
Dec 10, 2014 8.276 8.367 8.184 8.218 39,965 +0.01(+0.10%)
Dec 09, 2014 8.101 8.232 8.068 8.209 43,775 -0.02(-0.30%)
Dec 08, 2014 8.317 8.359 8.234 8.234 12,478 -0.14(-1.69%)
Dec 05, 2014 8.409 8.426 8.359 8.376 38,958 +0.02(+0.30%)
Dec 04, 2014 8.293 8.392 8.293 8.351 217,379 -0.02(-0.20%)
Dec 03, 2014 8.293 8.392 8.293 8.367 42,529 +0.04(+0.50%)
Dec 02, 2014 8.342 8.342 8.301 8.326 18,194 +0.07(+0.91%)
Dec 01, 2014 8.317 8.359 8.243 8.251 26,720 -0.26(-3.05%)
Nov 28, 2014 8.675 8.675 8.501 8.510 16,436 -0.26(-2.92%)
Nov 26, 2014 8.717 8.767 8.767 8.767 22,122 +0.09(+1.05%)
Nov 25, 2014 8.708 8.713 8.650 8.675 9,472 +0.02(+0.26%)
Nov 24, 2014 8.617 8.725 8.617 8.652 10,740 +0.04(+0.51%)
Nov 21, 2014 8.625 8.642 8.584 8.609 21,563 +0.12(+1.37%)
Nov 20, 2014 8.492 8.516 8.467 8.492 34,423 +0.05(+0.59%)
Nov 19, 2014 8.451 8.476 8.417 8.442 12,351 +0.02(+0.20%)
Nov 18, 2014 8.417 8.465 8.392 8.426 17,559 +0.06(+0.74%)
Nov 17, 2014 8.401 8.401 8.326 8.364 9,958 -0.02(-0.29%)
Nov 14, 2014 8.376 8.392 8.334 8.388 51,665 +0.04(+0.45%)
Nov 13, 2014 8.376 8.401 8.318 8.351 59,929 -0.02(-0.20%)
Nov 12, 2014 8.401 8.401 8.359 8.367 12,391 -0.08(-0.92%)
Nov 11, 2014 8.437 8.459 8.426 8.445 12,954 -0.01(-0.06%)
Nov 10, 2014 8.492 8.492 8.421 8.451 22,771 -0.04(-0.49%)
Nov 07, 2014 8.401 8.492 8.401 8.492 11,148 +0.09(+1.01%)
Nov 06, 2014 8.442 8.476 8.376 8.407 30,937 -0.09(-1.00%)
Nov 05, 2014 8.588 8.588 8.466 8.492 8,789 -0.08(-0.97%)
Nov 04, 2014 8.650 8.650 8.542 8.575 6,134 -0.10(-1.15%)
Nov 03, 2014 8.692 8.700 8.651 8.675 36,899 -0.02(-0.19%)
Oct 31, 2014 8.650 8.700 8.617 8.692 69,233 +0.14(+1.65%)
Oct 30, 2014 8.492 8.559 8.417 8.550 13,067 +0.09(+1.08%)
Oct 29, 2014 8.534 8.566 8.417 8.459 33,725 -0.05(-0.64%)
Oct 28, 2014 8.376 8.534 8.376 8.513 532,173 +0.25(+3.07%)
Oct 27, 2014 8.334 8.467 8.251 8.259 21,783 -0.21(-2.46%)
Oct 24, 2014 8.401 8.475 8.401 8.467 9,195 +0.03(+0.39%)
Oct 23, 2014 8.484 8.484 8.392 8.434 43,028 +0.04(+0.50%)
Oct 22, 2014 8.592 8.592 8.392 8.392 8,563 -0.09(-1.08%)
Oct 21, 2014 8.401 8.498 8.401 8.484 50,687 +0.16(+1.90%)
Oct 20, 2014 8.110 8.342 8.110 8.326 153,599 +0.05(+0.60%)
Oct 17, 2014 8.251 8.359 8.201 8.276 32,743 +0.17(+2.16%)
Oct 16, 2014 8.010 8.159 7.968 8.101 19,432 -0.02(-0.31%)
Oct 15, 2014 7.943 8.151 7.835 8.126 72,847 +0.04(+0.51%)
Oct 14, 2014 8.193 8.196 8.068 8.085 31,870 -0.02(-0.20%)
Oct 13, 2014 8.234 8.234 8.101 8.101 17,293 -0.08(-1.02%)
Oct 10, 2014 8.334 8.334 8.143 8.184 43,481 -0.16(-1.96%)
Oct 09, 2014 8.542 8.612 8.326 8.348 19,648 -0.28(-3.21%)
Oct 08, 2014 8.509 8.667 8.384 8.625 36,110 +0.09(+1.05%)
Oct 07, 2014 8.542 8.650 8.535 8.535 9,369 -0.06(-0.75%)
Oct 06, 2014 8.916 8.942 8.542 8.600 94,740 -0.25(-2.82%)
Oct 03, 2014 8.775 8.878 8.775 8.850 32,349 +0.11(+1.24%)
Oct 02, 2014 8.841 8.841 8.567 8.742 67,746 -0.07(-0.76%)
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.