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 )

14.15 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 (%)
Jun 30, 2016 7.683 7.753 7.674 7.733 26,395 +0.09(+1.24%)
Jun 29, 2016 7.507 7.648 7.507 7.639 39,763 +0.12(+1.64%)
Jun 28, 2016 7.331 7.516 7.331 7.516 50,610 +0.33(+4.53%)
Jun 27, 2016 7.286 7.286 7.057 7.190 87,302 -0.11(-1.57%)
Jun 24, 2016 7.375 7.454 7.242 7.304 95,852 -0.40(-5.15%)
Jun 23, 2016 7.612 7.736 7.604 7.701 43,708 +0.18(+2.34%)
Jun 22, 2016 7.568 7.656 7.524 7.524 20,770 +0.00(+0.00%)
Jun 21, 2016 7.516 7.542 7.442 7.524 80,735 -0.03(-0.46%)
Jun 20, 2016 7.559 7.602 7.524 7.559 22,157 +0.22(+3.07%)
Jun 17, 2016 7.343 7.403 7.312 7.334 43,359 +0.04(+0.61%)
Jun 16, 2016 7.196 7.291 7.105 7.290 80,251 +0.07(+1.02%)
Jun 15, 2016 7.248 7.325 7.216 7.216 71,913 +0.04(+0.53%)
Jun 14, 2016 7.265 7.291 7.135 7.178 83,955 -0.08(-1.07%)
Jun 13, 2016 7.369 7.421 7.248 7.256 453,840 -0.22(-2.89%)
Jun 10, 2016 7.697 7.697 7.430 7.472 27,206 -0.33(-4.21%)
Jun 09, 2016 7.836 7.836 7.729 7.801 16,828 -0.09(-1.10%)
Jun 08, 2016 7.870 7.913 7.857 7.888 27,859 +0.00(+0.00%)
Jun 07, 2016 7.870 7.913 7.844 7.888 25,808 +0.04(+0.54%)
Jun 06, 2016 7.715 7.859 7.706 7.846 36,286 +0.14(+1.81%)
Jun 03, 2016 7.697 7.723 7.663 7.706 18,427 -0.02(-0.21%)
Jun 02, 2016 7.654 7.722 7.653 7.722 13,301 +0.03(+0.44%)
Jun 01, 2016 7.568 7.697 7.559 7.689 43,934 +0.15(+1.95%)
May 31, 2016 7.507 7.559 7.455 7.542 45,581 +0.05(+0.69%)
May 27, 2016 7.550 7.490 7.490 7.490 18,384 -0.02(-0.29%)
May 26, 2016 7.568 7.568 7.465 7.512 64,080 -0.01(-0.17%)
May 25, 2016 7.516 7.533 7.464 7.524 34,147 +0.02(+0.31%)
May 24, 2016 7.438 7.533 7.438 7.501 13,300 +0.10(+1.32%)
May 23, 2016 7.369 7.464 7.360 7.403 27,651 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.324 7.395 60,296 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,691 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,993 -0.12(-1.57%)
May 17, 2016 7.533 7.568 7.455 7.468 43,422 -0.04(-0.52%)
May 16, 2016 7.481 7.585 7.447 7.507 32,771 +0.10(+1.40%)
May 13, 2016 7.516 7.602 7.403 7.403 61,047 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,336 -0.11(-1.47%)
May 11, 2016 7.542 7.684 7.542 7.663 15,469 +0.10(+1.37%)
May 10, 2016 7.516 7.559 7.464 7.559 28,653 +0.10(+1.28%)
May 09, 2016 7.568 7.568 7.438 7.464 36,715 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.611 26,854 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.516 7.524 28,561 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,978 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,590 -0.19(-2.45%)
May 02, 2016 7.965 7.974 7.827 7.847 25,268 -0.11(-1.38%)
Apr 29, 2016 8.000 8.086 7.879 7.957 39,886 -0.01(-0.11%)
Apr 28, 2016 8.017 8.099 7.957 7.965 36,530 -0.16(-1.92%)
Apr 27, 2016 8.052 8.130 8.000 8.121 242,726 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.983 35,580 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.888 7.933 51,403 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,704 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,574 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,234 +0.02(+0.23%)
Apr 19, 2016 8.069 8.113 8.043 8.078 33,370 +0.07(+0.86%)
Apr 18, 2016 7.931 8.052 7.915 8.009 25,426 +0.03(+0.32%)
Apr 15, 2016 8.026 8.078 7.974 7.983 21,625 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,943 -0.09(-1.07%)
Apr 13, 2016 8.078 8.130 7.974 8.112 73,485 +0.12(+1.52%)
Apr 12, 2016 7.870 8.016 7.870 7.991 20,033 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,401 +0.03(+0.45%)
Apr 08, 2016 7.857 7.862 7.775 7.792 14,020 +0.10(+1.24%)
Apr 07, 2016 7.810 7.810 7.663 7.697 24,954 -0.13(-1.66%)
Apr 06, 2016 7.810 7.844 7.706 7.827 40,804 +0.04(+0.56%)
Apr 05, 2016 7.810 7.810 7.689 7.784 20,533 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.862 7.896 38,198 -0.13(-1.60%)
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.