Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.774	6.847	6.774	6.847	0	+0.06(+0.83%)
Apr 29, 2013	6.718	6.798	6.650	6.790	17,912	+0.15(+2.29%)
Apr 26, 2013	6.653	6.677	6.629	6.638	21,507	-0.03(-0.47%)
Apr 25, 2013	6.629	6.694	6.621	6.669	0	+0.03(+0.49%)
Apr 24, 2013	6.565	6.637	6.565	6.637	0	+0.09(+1.33%)
Apr 23, 2013	6.500	6.581	6.500	6.550	12,987	+0.07(+1.02%)
Apr 22, 2013	6.452	6.484	6.427	6.484	41,434	+0.00(+0.00%)
Apr 19, 2013	6.404	6.499	6.387	6.484	51,689	+0.20(+3.21%)
Apr 18, 2013	6.371	6.371	6.275	6.283	27,122	-0.12(-1.90%)
Apr 17, 2013	6.452	6.491	6.387	6.404	23,521	-0.19(-2.92%)
Apr 16, 2013	6.637	6.645	6.549	6.597	19,538	+0.05(+0.74%)
Apr 15, 2013	6.589	6.702	6.549	6.549	49,017	-0.01(-0.12%)
Apr 12, 2013	6.476	6.588	6.476	6.557	41,093	+0.24(+3.83%)
Apr 11, 2013	6.267	6.363	6.267	6.315	24,097	+0.06(+0.98%)
Apr 10, 2013	6.226	6.306	6.226	6.254	9,337	+0.07(+1.09%)
Apr 09, 2013	5.889	6.234	5.888	6.186	31,281	+0.29(+4.92%)
Apr 08, 2013	5.808	5.896	5.800	5.896	15,960	+0.08(+1.39%)
Apr 05, 2013	5.783	5.832	5.735	5.816	34,706	-0.05(-0.82%)
Apr 04, 2013	5.808	5.895	5.791	5.864	23,232	+0.05(+0.83%)
Apr 03, 2013	5.904	5.904	5.816	5.816	24,318	-0.04(-0.69%)
Apr 02, 2013	5.904	5.904	5.840	5.856	23,410	-0.07(-1.22%)
Apr 01, 2013	5.993	5.993	5.888	5.928	11,013	+0.00(+0.00%)
Mar 28, 2013	5.961	5.985	5.912	5.928	22,994	-0.01(-0.14%)
Mar 27, 2013	5.904	5.936	5.881	5.936	18,385	+0.04(+0.60%)
Mar 26, 2013	5.864	5.920	5.864	5.901	22,314	+0.08(+1.33%)
Mar 25, 2013	5.977	5.977	5.783	5.824	57,332	-0.23(-3.86%)
Mar 22, 2013	6.009	6.057	5.977	6.057	8,124	+0.08(+1.35%)
Mar 21, 2013	5.961	6.009	5.944	5.977	8,551	+0.09(+1.47%)
Mar 20, 2013	5.878	5.927	5.873	5.890	7,925	+0.04(+0.72%)
Mar 19, 2013	5.816	5.896	5.816	5.848	61,774	+0.02(+0.28%)
Mar 18, 2013	5.848	5.872	5.783	5.832	19,533	-0.07(-1.25%)
Mar 15, 2013	5.880	5.936	5.880	5.906	19,065	+0.03(+0.44%)
Mar 14, 2013	5.824	5.896	5.824	5.880	4,286	+0.09(+1.53%)
Mar 13, 2013	5.798	5.841	5.791	5.791	10,930	-0.06(-0.96%)
Mar 12, 2013	5.896	5.904	5.848	5.848	42,295	-0.12(-2.02%)
Mar 11, 2013	5.920	5.969	5.920	5.969	10,238	-0.04(-0.59%)
Mar 08, 2013	5.944	6.009	5.936	6.004	40,951	+0.00(+0.05%)
Mar 07, 2013	5.993	6.001	5.936	6.001	13,409	+0.05(+0.89%)
Mar 06, 2013	5.912	5.972	5.912	5.948	19,263	+0.05(+0.87%)
Mar 05, 2013	5.888	5.977	5.888	5.896	22,913	+0.05(+0.83%)
Mar 04, 2013	5.856	5.856	5.824	5.848	7,970	-0.02(-0.41%)
Mar 01, 2013	5.880	5.896	5.840	5.872	21,057	-0.00(-0.06%)
Feb 28, 2013	5.872	5.928	5.872	5.876	22,364	-0.04(-0.62%)
Feb 27, 2013	5.808	5.928	5.808	5.912	17,812	+0.04(+0.71%)
Feb 26, 2013	5.872	5.872	5.824	5.871	10,213	-0.07(-1.11%)
Feb 22, 2013	5.948	5.948	5.928	5.936	1,364	-0.00(-0.01%)
Feb 21, 2013	5.960	5.961	5.864	5.937	23,876	-0.09(-1.56%)
Feb 20, 2013	6.073	6.146	6.022	6.031	26,293	+0.01(+0.11%)
Feb 19, 2013	6.025	6.081	5.940	6.025	39,392	-0.05(-0.80%)
Feb 15, 2013	6.057	6.122	6.033	6.073	42,075	+0.06(+1.07%)
Feb 14, 2013	5.936	6.009	5.832	6.009	8,049	+0.09(+1.50%)
Feb 13, 2013	5.961	5.961	5.914	5.920	21,772	-0.02(-0.41%)
Feb 12, 2013	5.840	5.944	5.840	5.944	4,591	+0.09(+1.55%)
Feb 11, 2013	5.824	5.896	5.824	5.854	4,568	+0.06(+1.08%)
Feb 08, 2013	5.840	5.840	5.783	5.791	138,405	-0.08(-1.37%)
Feb 07, 2013	5.864	5.880	5.851	5.872	3,879	+0.02(+0.27%)
Feb 06, 2013	5.816	5.864	5.816	5.856	38,216	+0.10(+1.68%)
Feb 04, 2013	5.840	5.860	5.759	5.759	18,737	-0.12(-2.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Clean Energy Ishares ETF (NQ: ICLN )

Historical Prices