Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Clean Energy Ishares ETF (NQ: ICLN )

13.25 +0.02 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.590 6.640 6.559 6.611 7,107 -0.04(-0.61%)
Apr 27, 2012 6.660 6.660 6.598 6.652 8,982 +0.07(+1.05%)
Apr 26, 2012 6.559 6.621 6.551 6.583 22,429 -0.05(-0.69%)
Apr 25, 2012 6.613 6.629 6.605 6.629 9,618 +0.07(+1.09%)
Apr 24, 2012 6.520 6.590 6.520 6.557 11,602 +0.01(+0.09%)
Apr 23, 2012 6.598 6.613 6.497 6.551 24,996 -0.22(-3.22%)
Apr 20, 2012 6.784 6.822 6.760 6.769 8,384 +0.03(+0.38%)
Apr 19, 2012 6.785 6.799 6.715 6.743 2,210 -0.07(-1.05%)
Apr 18, 2012 6.815 6.838 6.791 6.815 45,490 -0.06(-0.91%)
Apr 17, 2012 6.784 6.915 6.769 6.877 15,930 +0.10(+1.50%)
Apr 16, 2012 6.768 6.822 6.729 6.776 36,043 +0.02(+0.34%)
Apr 13, 2012 6.791 6.853 6.737 6.753 44,458 -0.11(-1.59%)
Apr 12, 2012 6.869 6.900 6.839 6.862 25,922 -0.01(-0.22%)
Apr 11, 2012 6.784 6.900 6.784 6.877 36,648 +0.13(+1.95%)
Apr 10, 2012 6.776 6.798 6.722 6.745 21,744 -0.08(-1.14%)
Apr 09, 2012 6.768 6.884 6.768 6.822 26,380 -0.07(-1.01%)
Apr 05, 2012 6.822 6.925 6.822 6.892 33,049 +0.03(+0.45%)
Apr 04, 2012 6.892 6.892 6.815 6.861 25,534 -0.17(-2.43%)
Apr 03, 2012 7.086 7.094 6.977 7.032 36,246 -0.06(-0.79%)
Apr 02, 2012 7.039 7.094 7.016 7.087 22,845 +0.03(+0.46%)
Mar 30, 2012 7.078 7.086 7.047 7.055 20,534 -0.05(-0.66%)
Mar 29, 2012 7.055 7.101 7.019 7.101 36,190 -0.02(-0.33%)
Mar 28, 2012 7.272 7.272 7.094 7.125 57,024 -0.16(-2.13%)
Mar 27, 2012 7.280 7.319 7.280 7.280 35,235 +0.02(+0.21%)
Mar 26, 2012 7.218 7.311 7.218 7.264 15,986 +0.00(+0.00%)
Mar 23, 2012 7.171 7.271 7.171 7.264 20,528 +0.08(+1.08%)
Mar 22, 2012 7.163 7.194 7.140 7.187 40,863 -0.05(-0.64%)
Mar 21, 2012 7.256 7.326 7.171 7.233 34,991 -0.09(-1.27%)
Mar 20, 2012 7.256 7.326 7.171 7.326 32,729 -0.02(-0.21%)
Mar 19, 2012 7.350 7.404 7.311 7.342 47,410 +0.00(+0.00%)
Mar 16, 2012 7.373 7.396 7.342 7.342 5,432 +0.04(+0.53%)
Mar 15, 2012 7.249 7.338 7.249 7.303 25,900 +0.04(+0.58%)
Mar 14, 2012 7.319 7.319 7.225 7.261 30,706 -0.07(-0.99%)
Mar 13, 2012 7.279 7.334 7.272 7.334 14,822 +0.16(+2.22%)
Mar 12, 2012 7.264 7.264 7.149 7.175 10,596 -0.12(-1.64%)
Mar 09, 2012 7.256 7.311 7.256 7.294 6,538 +0.08(+1.17%)
Mar 08, 2012 7.148 7.237 7.148 7.210 7,410 +0.09(+1.20%)
Mar 07, 2012 7.101 7.132 7.095 7.125 9,420 +0.00(+0.03%)
Mar 06, 2012 7.179 7.179 7.086 7.123 18,686 -0.23(-3.08%)
Mar 05, 2012 7.396 7.396 7.295 7.349 25,506 -0.07(-0.90%)
Mar 02, 2012 7.443 7.483 7.405 7.416 8,749 -0.00(-0.04%)
Mar 01, 2012 7.458 7.458 7.381 7.419 7,779 +0.01(+0.18%)
Feb 29, 2012 7.388 7.474 7.388 7.406 34,010 -0.15(-1.99%)
Feb 28, 2012 7.512 7.598 7.497 7.556 7,151 +0.04(+0.58%)
Feb 27, 2012 7.412 7.520 7.396 7.512 28,394 -0.04(-0.51%)
Feb 24, 2012 7.629 7.629 7.536 7.551 27,884 -0.09(-1.16%)
Feb 23, 2012 7.830 7.830 7.590 7.639 13,943 -0.17(-2.15%)
Feb 22, 2012 7.892 7.892 7.799 7.807 11,029 -0.08(-1.07%)
Feb 21, 2012 7.900 7.929 7.861 7.892 9,822 +0.08(+0.98%)
Feb 17, 2012 7.768 7.880 7.755 7.815 7,540 +0.10(+1.25%)
Feb 16, 2012 7.652 7.729 7.652 7.719 10,066 +0.07(+0.94%)
Feb 15, 2012 7.683 7.721 7.590 7.647 18,272 +0.01(+0.16%)
Feb 14, 2012 7.760 7.760 7.635 7.635 42,475 -0.15(-1.87%)
Feb 13, 2012 7.900 7.900 7.769 7.781 16,368 -0.05(-0.63%)
Feb 10, 2012 7.799 7.892 7.799 7.830 6,658 -0.19(-2.32%)
Feb 09, 2012 7.799 8.124 7.776 8.016 38,813 +0.29(+3.71%)
Feb 08, 2012 7.644 7.753 7.629 7.729 16,324 +0.10(+1.32%)
Feb 07, 2012 7.574 7.660 7.559 7.629 15,094 +0.09(+1.13%)
Feb 06, 2012 7.505 7.590 7.474 7.543 16,776 +0.01(+0.13%)
Feb 03, 2012 7.443 7.551 7.443 7.533 17,439 +0.16(+2.18%)
Feb 02, 2012 7.326 7.403 7.326 7.373 9,475 +0.05(+0.63%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.