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 )

13.23 +0.15 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.129 8.181 8.043 8.077 39,309 -0.01(-0.12%)
Mar 30, 2016 8.043 8.112 8.034 8.087 68,831 +0.10(+1.31%)
Mar 29, 2016 7.818 7.982 7.766 7.982 27,210 +0.12(+1.54%)
Mar 28, 2016 7.879 7.896 7.769 7.861 18,240 +0.09(+1.11%)
Mar 24, 2016 7.783 7.775 7.775 7.775 30,410 -0.06(-0.77%)
Mar 23, 2016 8.017 8.017 7.818 7.835 18,504 -0.18(-2.27%)
Mar 22, 2016 8.051 8.077 8.000 8.017 17,767 -0.04(-0.54%)
Mar 21, 2016 8.095 8.141 8.051 8.060 65,497 -0.03(-0.43%)
Mar 18, 2016 8.121 8.190 8.095 8.095 39,626 +0.04(+0.44%)
Mar 17, 2016 7.948 8.064 7.948 8.059 47,352 +0.13(+1.62%)
Mar 16, 2016 7.723 7.930 7.706 7.930 58,269 +0.14(+1.77%)
Mar 15, 2016 7.835 7.835 7.713 7.792 29,431 -0.13(-1.64%)
Mar 14, 2016 7.870 7.939 7.827 7.922 29,053 +0.05(+0.66%)
Mar 11, 2016 7.844 7.904 7.792 7.870 29,089 +0.15(+1.96%)
Mar 10, 2016 7.809 7.809 7.619 7.719 31,144 -0.00(-0.06%)
Mar 09, 2016 7.688 7.757 7.662 7.723 107,802 +0.12(+1.59%)
Mar 08, 2016 7.783 7.783 7.593 7.602 34,933 -0.21(-2.66%)
Mar 07, 2016 7.766 7.853 7.714 7.809 26,576 +0.07(+0.89%)
Mar 04, 2016 7.654 7.835 7.654 7.740 29,517 +0.08(+1.02%)
Mar 03, 2016 7.593 7.662 7.533 7.662 15,378 +0.12(+1.61%)
Mar 02, 2016 7.481 7.559 7.410 7.541 24,802 +0.08(+1.04%)
Mar 01, 2016 7.330 7.463 7.330 7.463 36,918 +0.19(+2.62%)
Feb 29, 2016 7.299 7.360 7.256 7.273 20,147 +0.01(+0.12%)
Feb 26, 2016 7.360 7.427 7.256 7.264 49,677 +0.01(+0.11%)
Feb 25, 2016 7.273 7.273 7.126 7.257 8,024 +0.02(+0.25%)
Feb 24, 2016 7.083 7.239 6.962 7.239 23,773 +0.12(+1.70%)
Feb 23, 2016 7.195 7.256 7.058 7.117 46,635 -0.08(-1.08%)
Feb 22, 2016 7.109 7.252 7.109 7.195 21,049 +0.10(+1.34%)
Feb 19, 2016 7.143 7.143 7.090 7.100 9,671 -0.07(-0.96%)
Feb 18, 2016 7.273 7.273 7.118 7.169 40,404 +0.00(+0.00%)
Feb 17, 2016 7.040 7.187 7.040 7.169 43,881 +0.21(+2.98%)
Feb 16, 2016 6.970 7.022 6.858 6.962 22,307 +0.25(+3.74%)
Feb 12, 2016 6.772 6.711 6.711 6.711 24,166 -0.01(-0.13%)
Feb 11, 2016 6.720 6.808 6.668 6.720 19,162 -0.14(-2.05%)
Feb 10, 2016 6.979 6.979 6.860 6.860 12,948 -0.09(-1.34%)
Feb 09, 2016 6.867 7.008 6.867 6.953 10,664 -0.03(-0.49%)
Feb 08, 2016 7.109 7.109 6.848 6.988 43,072 -0.25(-3.46%)
Feb 05, 2016 7.368 7.368 7.213 7.239 20,028 -0.14(-1.88%)
Feb 04, 2016 7.334 7.484 7.325 7.377 41,079 -0.02(-0.23%)
Feb 03, 2016 7.316 7.403 7.248 7.394 35,062 +0.09(+1.18%)
Feb 02, 2016 7.559 7.559 7.273 7.308 18,694 -0.26(-3.43%)
Feb 01, 2016 7.593 7.593 7.481 7.567 22,558 +0.04(+0.57%)
Jan 29, 2016 7.316 7.524 7.316 7.524 35,015 +0.28(+3.86%)
Jan 28, 2016 7.360 7.360 7.187 7.244 21,912 -0.00(-0.04%)
Jan 27, 2016 7.290 7.368 7.228 7.247 33,454 -0.03(-0.48%)
Jan 26, 2016 7.169 7.282 7.136 7.282 16,085 +0.17(+2.43%)
Jan 25, 2016 7.213 7.239 7.092 7.109 31,209 -0.13(-1.79%)
Jan 22, 2016 7.109 7.273 7.109 7.239 39,215 +0.32(+4.63%)
Jan 21, 2016 6.953 7.048 6.878 6.919 38,960 -0.07(-0.99%)
Jan 20, 2016 6.996 7.048 6.746 6.988 55,432 -0.18(-2.53%)
Jan 19, 2016 7.351 7.351 7.113 7.169 76,643 +0.00(+0.00%)
Jan 15, 2016 7.239 7.169 7.169 7.169 38,620 -0.27(-3.61%)
Jan 14, 2016 7.533 7.533 7.325 7.437 248,111 -0.02(-0.23%)
Jan 13, 2016 7.766 7.766 7.438 7.455 67,091 -0.28(-3.56%)
Jan 12, 2016 7.844 7.887 7.662 7.730 37,966 -0.06(-0.79%)
Jan 11, 2016 7.853 7.896 7.699 7.792 166,899 -0.10(-1.21%)
Jan 08, 2016 7.974 8.026 7.879 7.887 31,029 -0.08(-0.98%)
Jan 07, 2016 8.129 8.129 7.964 7.965 32,387 -0.30(-3.66%)
Jan 06, 2016 8.311 8.319 8.234 8.268 29,414 -0.13(-1.54%)
Jan 05, 2016 8.428 8.454 8.333 8.397 39,083 -0.03(-0.41%)
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.