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 (%)
Jun 29, 2018 8.167 8.176 8.148 8.158 41,887 +0.07(+0.81%)
Jun 28, 2018 8.046 8.102 8.018 8.092 50,213 +0.00(+0.01%)
Jun 27, 2018 8.232 8.241 8.083 8.091 98,636 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.186 8.242 160,323 -0.07(-0.90%)
Jun 25, 2018 8.345 8.354 8.240 8.317 66,764 -0.05(-0.56%)
Jun 22, 2018 8.373 8.391 8.359 8.363 78,271 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.289 8.298 55,539 -0.06(-0.67%)
Jun 20, 2018 8.363 8.366 8.317 8.354 133,503 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,395 -0.04(-0.51%)
Jun 18, 2018 8.379 8.434 8.342 8.397 197,509 -0.05(-0.55%)
Jun 15, 2018 8.471 8.388 8.443 93,140 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.471 60,012 -0.02(-0.22%)
Jun 13, 2018 8.517 8.517 8.461 8.489 44,792 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.485 84,446 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.471 8.489 152,794 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,085 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.425 8.480 137,159 -0.08(-0.97%)
Jun 06, 2018 8.581 8.590 8.526 8.563 134,612 -0.01(-0.11%)
Jun 05, 2018 8.683 8.683 8.563 8.572 83,139 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.692 8.701 175,651 -0.20(-2.28%)
Jun 01, 2018 8.996 9.005 8.904 8.904 109,733 -0.05(-0.51%)
May 31, 2018 8.996 9.005 8.913 8.950 251,114 -0.04(-0.41%)
May 30, 2018 8.867 8.987 8.858 8.987 110,294 +0.15(+1.67%)
May 29, 2018 8.913 8.941 8.803 8.839 141,037 -0.14(-1.54%)
May 25, 2018 8.978 8.978 8.978 0 -0.11(-1.22%)
May 24, 2018 9.153 9.217 9.061 9.088 79,718 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.153 9.199 94,285 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.236 136,605 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,920 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,122 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.144 9.171 71,765 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.199 237,184 +0.03(+0.30%)
May 15, 2018 9.190 9.208 9.125 9.171 121,550 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.199 133,216 +0.05(+0.50%)
May 11, 2018 9.236 9.263 9.148 9.153 146,140 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.227 113,664 +0.17(+1.83%)
May 09, 2018 9.042 9.061 8.969 9.061 106,138 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.978 48,291 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,735 +0.05(+0.51%)
May 04, 2018 9.015 9.077 8.979 9.042 69,084 +0.02(+0.20%)
May 03, 2018 9.061 9.061 8.944 9.024 45,888 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.015 9.042 95,352 -0.05(-0.51%)
May 01, 2018 9.088 9.088 8.968 9.088 106,329 +0.01(+0.10%)
Apr 30, 2018 9.171 9.190 9.052 9.079 268,958 -0.05(-0.50%)
Apr 27, 2018 9.116 9.144 9.093 9.125 83,590 +0.16(+1.75%)
Apr 26, 2018 8.941 8.976 8.895 8.968 49,441 +0.11(+1.25%)
Apr 25, 2018 8.867 8.872 8.811 8.858 49,812 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.849 8.885 107,939 -0.06(-0.72%)
Apr 23, 2018 9.024 9.033 8.913 8.950 109,550 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.987 9.024 70,973 -0.04(-0.41%)
Apr 19, 2018 9.070 9.102 9.015 9.061 82,885 -0.01(-0.10%)
Apr 18, 2018 8.987 9.079 8.987 9.070 86,062 +0.08(+0.92%)
Apr 17, 2018 8.922 8.987 8.895 8.987 55,232 +0.06(+0.72%)
Apr 16, 2018 8.987 8.987 8.895 8.922 180,138 -0.06(-0.62%)
Apr 13, 2018 9.033 9.044 8.941 8.978 276,045 -0.08(-0.92%)
Apr 12, 2018 9.042 9.070 9.030 9.061 103,664 +0.04(+0.47%)
Apr 11, 2018 9.015 9.042 8.968 9.019 59,464 -0.02(-0.26%)
Apr 10, 2018 9.015 9.086 9.015 9.042 74,824 +0.06(+0.62%)
Apr 09, 2018 8.987 9.033 8.922 8.987 106,386 +0.12(+1.35%)
Apr 06, 2018 8.950 9.015 8.858 8.867 119,833 -0.12(-1.38%)
Apr 05, 2018 8.941 9.005 8.941 8.991 355,323 +0.06(+0.67%)
Apr 04, 2018 8.756 8.932 8.756 8.932 58,792 +0.08(+0.94%)
Apr 03, 2018 8.784 8.858 8.756 8.849 1,350,815 +0.20(+2.35%)
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.