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 (%)
Oct 31, 2018 7.560 7.606 7.550 7.578 92,439 +0.09(+1.19%)
Oct 30, 2018 7.373 7.490 7.373 7.490 192,709 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,383 -0.16(-2.10%)
Oct 26, 2018 7.532 7.606 7.457 7.550 52,972 -0.06(-0.74%)
Oct 25, 2018 7.588 7.634 7.541 7.606 166,360 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,864 -0.18(-2.31%)
Oct 23, 2018 7.719 7.746 7.532 7.672 83,283 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.775 7.821 100,234 +0.01(+0.12%)
Oct 19, 2018 7.756 7.859 7.756 7.812 46,658 +0.03(+0.36%)
Oct 18, 2018 7.849 7.859 7.747 7.784 42,304 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.809 7.868 291,809 -0.02(-0.24%)
Oct 16, 2018 7.803 7.901 7.803 7.887 345,217 +0.16(+2.06%)
Oct 15, 2018 7.747 7.784 7.709 7.728 260,465 -0.03(-0.36%)
Oct 12, 2018 7.672 7.775 7.672 7.756 139,334 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.588 7.616 76,218 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,241 -0.24(-3.06%)
Oct 09, 2018 7.943 8.027 7.915 7.952 88,975 +0.01(+0.12%)
Oct 08, 2018 7.896 7.943 7.877 7.942 58,581 +0.06(+0.82%)
Oct 05, 2018 7.915 7.989 7.849 7.877 119,108 -0.06(-0.71%)
Oct 04, 2018 7.999 7.999 7.919 7.933 28,666 -0.11(-1.39%)
Oct 03, 2018 8.120 8.130 8.036 8.046 62,606 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,293 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.018 55,875 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,951 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.999 8.036 71,966 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,427 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,234 -0.04(-0.46%)
Sep 24, 2018 8.176 8.186 8.092 8.092 56,352 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,275 +0.03(+0.34%)
Sep 20, 2018 8.046 8.148 8.046 8.139 79,774 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.046 8.055 39,714 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,982 +0.09(+1.18%)
Sep 17, 2018 7.915 7.943 7.905 7.933 47,846 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.915 161,700 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,424 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,414 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,323 +0.03(+0.35%)
Sep 10, 2018 7.971 7.971 7.915 7.933 99,796 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,418 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,292 +0.00(+0.00%)
Sep 05, 2018 8.074 8.074 7.943 7.980 64,966 -0.05(-0.58%)
Sep 04, 2018 8.074 8.074 8.001 8.027 70,451 -0.12(-1.49%)
Aug 31, 2018 8.148 8.148 8.148 0 +0.07(+0.81%)
Aug 30, 2018 8.130 8.130 8.083 8.083 46,703 -0.12(-1.48%)
Aug 29, 2018 8.158 8.232 8.158 8.204 56,251 +0.05(+0.57%)
Aug 28, 2018 8.186 8.214 8.148 8.158 73,884 -0.04(-0.46%)
Aug 27, 2018 8.120 8.223 8.120 8.195 92,773 +0.07(+0.92%)
Aug 24, 2018 8.120 8.158 8.083 8.120 49,655 +0.08(+0.99%)
Aug 23, 2018 8.074 8.130 8.036 8.041 78,167 -0.11(-1.32%)
Aug 22, 2018 8.186 8.186 8.139 8.148 63,382 -0.02(-0.23%)
Aug 21, 2018 8.139 8.232 8.139 8.167 42,102 +0.08(+1.04%)
Aug 20, 2018 8.027 8.092 8.018 8.083 73,741 +0.11(+1.41%)
Aug 17, 2018 7.905 7.989 7.887 7.971 231,688 +0.05(+0.59%)
Aug 16, 2018 7.905 7.933 7.887 7.924 62,363 +0.09(+1.19%)
Aug 15, 2018 7.877 7.877 7.757 7.831 118,066 -0.12(-1.53%)
Aug 14, 2018 8.092 8.092 7.933 7.952 166,281 -0.13(-1.62%)
Aug 13, 2018 8.167 8.195 8.083 8.083 88,050 -0.08(-1.03%)
Aug 10, 2018 8.232 8.232 8.167 8.167 64,637 -0.16(-1.94%)
Aug 09, 2018 8.317 8.363 8.307 8.329 59,458 -0.01(-0.18%)
Aug 08, 2018 8.354 8.354 8.317 8.344 40,308 -0.00(-0.01%)
Aug 07, 2018 8.401 8.410 8.335 8.345 55,618 -0.01(-0.11%)
Aug 06, 2018 8.317 8.363 8.307 8.354 60,068 -0.03(-0.33%)
Aug 03, 2018 8.429 8.429 8.363 8.382 72,128 -0.05(-0.55%)
Aug 02, 2018 8.419 8.466 8.345 8.429 52,802 -0.04(-0.44%)
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.