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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Ishares ETF (NQ: ICLN )

14.34 -0.33 (-2.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 8.414 8.438 8.338 8.393 48,574 -0.05(-0.63%)
Jan 29, 2015 8.414 8.500 8.414 8.446 10,671 +0.06(+0.72%)
Jan 28, 2015 8.506 8.506 8.386 8.386 23,544 -0.17(-2.03%)
Jan 27, 2015 8.431 8.590 8.431 8.560 73,113 +0.05(+0.53%)
Jan 26, 2015 8.321 8.515 8.321 8.515 18,688 +0.28(+3.37%)
Jan 23, 2015 8.229 8.262 8.215 8.237 15,702 +0.03(+0.41%)
Jan 22, 2015 8.178 8.248 8.128 8.203 88,406 +0.03(+0.41%)
Jan 21, 2015 8.044 8.195 8.044 8.170 36,726 +0.10(+1.25%)
Jan 20, 2015 8.027 8.111 8.018 8.069 48,744 -0.04(-0.52%)
Jan 16, 2015 7.968 8.128 7.968 8.111 25,379 +0.07(+0.84%)
Jan 15, 2015 8.145 8.170 8.027 8.044 25,888 -0.11(-1.34%)
Jan 14, 2015 8.077 8.187 8.027 8.153 19,840 +0.02(+0.21%)
Jan 13, 2015 8.195 8.271 8.052 8.136 38,178 +0.03(+0.31%)
Jan 12, 2015 8.237 8.254 8.044 8.111 35,469 -0.14(-1.73%)
Jan 09, 2015 8.229 8.296 8.203 8.254 18,687 -0.03(-0.30%)
Jan 08, 2015 8.136 8.287 8.136 8.279 73,601 +0.19(+2.39%)
Jan 07, 2015 8.010 8.136 8.010 8.086 263,444 +0.08(+0.95%)
Jan 06, 2015 8.077 8.111 7.951 8.010 21,491 -0.02(-0.21%)
Jan 05, 2015 8.245 8.245 7.968 8.027 40,944 -0.18(-2.15%)
Jan 02, 2015 8.279 8.279 8.111 8.203 61,985 +0.06(+0.72%)
Dec 31, 2014 8.187 8.145 8.145 8.145 49,918 +0.00(+0.00%)
Dec 30, 2014 8.203 8.203 8.102 8.145 39,387 -0.03(-0.41%)
Dec 29, 2014 8.203 8.288 8.157 8.178 446,555 -0.03(-0.31%)
Dec 26, 2014 8.178 8.296 8.178 8.203 11,337 +0.05(+0.57%)
Dec 24, 2014 8.086 8.157 8.157 8.157 16,401 +0.02(+0.21%)
Dec 23, 2014 8.094 8.174 8.061 8.140 61,430 +0.03(+0.36%)
Dec 22, 2014 8.094 8.111 8.077 8.111 38,910 +0.04(+0.52%)
Dec 19, 2014 8.094 8.094 8.018 8.069 48,813 -0.05(-0.56%)
Dec 18, 2014 8.048 8.131 8.048 8.114 48,165 +0.20(+2.51%)
Dec 17, 2014 7.850 7.966 7.843 7.916 58,718 -0.03(-0.43%)
Dec 16, 2014 7.883 8.019 7.850 7.950 37,868 -0.01(-0.09%)
Dec 15, 2014 8.065 8.099 7.941 7.957 56,846 -0.07(-0.93%)
Dec 12, 2014 8.090 8.172 8.032 8.032 242,827 -0.13(-1.63%)
Dec 11, 2014 8.263 8.296 8.165 8.165 15,497 +0.00(+0.01%)
Dec 10, 2014 8.222 8.313 8.131 8.164 40,228 +0.01(+0.10%)
Dec 09, 2014 8.048 8.178 8.015 8.156 44,063 -0.02(-0.30%)
Dec 08, 2014 8.263 8.304 8.181 8.181 12,560 -0.14(-1.69%)
Dec 05, 2014 8.354 8.370 8.304 8.321 39,215 +0.02(+0.30%)
Dec 04, 2014 8.238 8.338 8.238 8.296 218,809 -0.02(-0.20%)
Dec 03, 2014 8.238 8.338 8.238 8.313 42,809 +0.04(+0.50%)
Dec 02, 2014 8.288 8.288 8.247 8.271 18,313 +0.07(+0.91%)
Dec 01, 2014 8.263 8.304 8.189 8.197 26,896 -0.26(-3.05%)
Nov 28, 2014 8.618 8.618 8.445 8.455 16,544 -0.25(-2.92%)
Nov 26, 2014 8.660 8.709 8.709 8.709 22,267 +0.09(+1.05%)
Nov 25, 2014 8.652 8.656 8.594 8.618 9,535 +0.02(+0.26%)
Nov 24, 2014 8.561 8.668 8.561 8.596 10,810 +0.04(+0.51%)
Nov 21, 2014 8.569 8.585 8.528 8.552 21,704 +0.12(+1.37%)
Nov 20, 2014 8.437 8.461 8.412 8.437 34,650 +0.05(+0.59%)
Nov 19, 2014 8.395 8.420 8.362 8.387 12,432 +0.02(+0.20%)
Nov 18, 2014 8.362 8.410 8.337 8.371 17,674 +0.06(+0.74%)
Nov 17, 2014 8.346 8.346 8.271 8.309 10,024 -0.02(-0.29%)
Nov 14, 2014 8.321 8.338 8.280 8.333 52,005 +0.04(+0.45%)
Nov 13, 2014 8.321 8.346 8.263 8.296 60,323 -0.02(-0.20%)
Nov 12, 2014 8.346 8.346 8.304 8.313 12,473 -0.08(-0.92%)
Nov 11, 2014 8.382 8.404 8.371 8.390 13,039 -0.01(-0.06%)
Nov 10, 2014 8.437 8.437 8.366 8.395 22,921 -0.04(-0.49%)
Nov 07, 2014 8.346 8.437 8.346 8.437 11,222 +0.08(+1.01%)
Nov 06, 2014 8.387 8.420 8.321 8.352 31,140 -0.08(-1.00%)
Nov 05, 2014 8.532 8.532 8.410 8.437 8,847 -0.08(-0.97%)
Nov 04, 2014 8.594 8.594 8.486 8.519 6,174 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.