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 (%)
Jan 30, 2015 8.469 8.493 8.392 8.447 48,259 -0.05(-0.63%)
Jan 29, 2015 8.469 8.555 8.469 8.501 10,602 +0.06(+0.72%)
Jan 28, 2015 8.562 8.562 8.440 8.440 23,392 -0.18(-2.03%)
Jan 27, 2015 8.486 8.647 8.486 8.616 72,639 +0.05(+0.53%)
Jan 26, 2015 8.376 8.570 8.376 8.570 18,567 +0.28(+3.37%)
Jan 23, 2015 8.282 8.316 8.268 8.291 15,601 +0.03(+0.41%)
Jan 22, 2015 8.232 8.302 8.181 8.257 87,833 +0.03(+0.41%)
Jan 21, 2015 8.096 8.248 8.096 8.223 36,488 +0.10(+1.25%)
Jan 20, 2015 8.079 8.164 8.071 8.121 48,427 -0.04(-0.52%)
Jan 16, 2015 8.020 8.181 8.020 8.164 25,215 +0.07(+0.84%)
Jan 15, 2015 8.198 8.223 8.079 8.096 25,720 -0.11(-1.34%)
Jan 14, 2015 8.130 8.240 8.079 8.206 19,711 +0.02(+0.21%)
Jan 13, 2015 8.248 8.325 8.105 8.189 37,930 +0.03(+0.31%)
Jan 12, 2015 8.291 8.308 8.096 8.164 35,239 -0.14(-1.73%)
Jan 09, 2015 8.282 8.350 8.257 8.308 18,566 -0.03(-0.30%)
Jan 08, 2015 8.189 8.342 8.189 8.333 73,123 +0.19(+2.39%)
Jan 07, 2015 8.062 8.189 8.062 8.138 261,735 +0.08(+0.95%)
Jan 06, 2015 8.130 8.164 8.003 8.062 21,351 -0.02(-0.21%)
Jan 05, 2015 8.299 8.299 8.020 8.079 40,679 -0.18(-2.15%)
Jan 02, 2015 8.333 8.333 8.164 8.257 61,583 +0.06(+0.72%)
Dec 31, 2014 8.240 8.198 8.198 8.198 49,594 +0.00(+0.00%)
Dec 30, 2014 8.257 8.257 8.155 8.198 39,132 -0.03(-0.41%)
Dec 29, 2014 8.257 8.342 8.210 8.232 443,658 -0.03(-0.31%)
Dec 26, 2014 8.232 8.350 8.232 8.257 11,263 +0.05(+0.57%)
Dec 24, 2014 8.138 8.210 8.210 8.210 16,295 +0.02(+0.21%)
Dec 23, 2014 8.147 8.227 8.114 8.193 61,031 +0.03(+0.36%)
Dec 22, 2014 8.147 8.164 8.130 8.164 38,657 +0.04(+0.52%)
Dec 19, 2014 8.147 8.147 8.071 8.121 48,496 -0.05(-0.56%)
Dec 18, 2014 8.101 8.184 8.101 8.167 47,853 +0.20(+2.51%)
Dec 17, 2014 7.901 8.019 7.894 7.968 58,337 -0.03(-0.43%)
Dec 16, 2014 7.934 8.072 7.901 8.002 37,622 -0.01(-0.09%)
Dec 15, 2014 8.117 8.152 7.993 8.009 56,477 -0.07(-0.93%)
Dec 12, 2014 8.142 8.226 8.084 8.084 241,252 -0.13(-1.63%)
Dec 11, 2014 8.317 8.350 8.218 8.218 15,397 +0.00(+0.01%)
Dec 10, 2014 8.275 8.367 8.184 8.217 39,967 +0.01(+0.10%)
Dec 09, 2014 8.101 8.232 8.068 8.209 43,777 -0.02(-0.30%)
Dec 08, 2014 8.317 8.359 8.234 8.234 12,479 -0.14(-1.69%)
Dec 05, 2014 8.409 8.425 8.359 8.375 38,960 +0.02(+0.30%)
Dec 04, 2014 8.292 8.392 8.292 8.350 217,389 -0.02(-0.20%)
Dec 03, 2014 8.292 8.392 8.292 8.367 42,531 +0.04(+0.50%)
Dec 02, 2014 8.342 8.342 8.300 8.325 18,195 +0.07(+0.91%)
Dec 01, 2014 8.317 8.359 8.242 8.251 26,722 -0.26(-3.05%)
Nov 28, 2014 8.675 8.675 8.500 8.510 16,437 -0.26(-2.92%)
Nov 26, 2014 8.716 8.766 8.766 8.766 22,123 +0.09(+1.05%)
Nov 25, 2014 8.708 8.712 8.650 8.675 9,473 +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 8.641 8.583 8.608 21,564 +0.12(+1.37%)
Nov 20, 2014 8.492 8.516 8.467 8.492 34,425 +0.05(+0.59%)
Nov 19, 2014 8.450 8.475 8.417 8.442 12,351 +0.02(+0.20%)
Nov 18, 2014 8.417 8.465 8.392 8.425 17,560 +0.06(+0.74%)
Nov 17, 2014 8.400 8.400 8.325 8.364 9,959 -0.02(-0.29%)
Nov 14, 2014 8.375 8.392 8.334 8.388 51,668 +0.04(+0.45%)
Nov 13, 2014 8.375 8.400 8.317 8.350 59,932 -0.02(-0.20%)
Nov 12, 2014 8.400 8.400 8.359 8.367 12,392 -0.08(-0.92%)
Nov 11, 2014 8.436 8.458 8.425 8.445 12,955 -0.01(-0.06%)
Nov 10, 2014 8.492 8.492 8.421 8.450 22,772 -0.04(-0.49%)
Nov 07, 2014 8.400 8.492 8.400 8.492 11,149 +0.09(+1.01%)
Nov 06, 2014 8.442 8.475 8.375 8.406 30,938 -0.09(-1.00%)
Nov 05, 2014 8.587 8.587 8.465 8.492 8,790 -0.08(-0.97%)
Nov 04, 2014 8.650 8.650 8.542 8.575 6,134 -0.10(-1.15%)
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.