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 )

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, 2017 7.629 7.701 7.629 7.683 24,178 +0.05(+0.71%)
Mar 30, 2017 7.683 7.683 7.629 7.629 32,574 -0.07(-0.93%)
Mar 29, 2017 7.629 7.710 7.629 7.701 52,727 +0.03(+0.35%)
Mar 28, 2017 7.593 7.691 7.593 7.674 32,491 +0.06(+0.83%)
Mar 27, 2017 7.530 7.611 7.530 7.611 38,674 -0.02(-0.24%)
Mar 24, 2017 7.593 7.662 7.584 7.629 16,255 +0.02(+0.24%)
Mar 23, 2017 7.602 7.629 7.566 7.611 22,330 +0.00(+0.00%)
Mar 22, 2017 7.584 7.611 7.503 7.611 27,331 -0.03(-0.35%)
Mar 21, 2017 7.790 7.803 7.611 7.638 155,056 -0.15(-1.96%)
Mar 20, 2017 7.799 7.839 7.755 7.790 45,000 -0.03(-0.34%)
Mar 17, 2017 7.871 7.889 7.817 7.817 89,920 -0.03(-0.34%)
Mar 16, 2017 7.844 7.862 7.826 7.844 54,287 +0.05(+0.69%)
Mar 15, 2017 7.674 7.826 7.647 7.790 31,313 +0.11(+1.40%)
Mar 14, 2017 7.710 7.719 7.659 7.683 63,279 -0.04(-0.58%)
Mar 13, 2017 7.701 7.742 7.682 7.728 354,548 +0.06(+0.82%)
Mar 10, 2017 7.611 7.683 7.611 7.665 92,892 +0.02(+0.23%)
Mar 09, 2017 7.683 7.702 7.611 7.647 54,067 -0.06(-0.81%)
Mar 08, 2017 7.781 7.781 7.701 7.710 32,494 -0.03(-0.35%)
Mar 07, 2017 7.737 7.763 7.721 7.737 16,475 +0.02(+0.23%)
Mar 06, 2017 7.790 7.790 7.716 7.719 52,829 -0.06(-0.81%)
Mar 03, 2017 7.710 7.800 7.710 7.781 39,492 +0.04(+0.46%)
Mar 02, 2017 7.763 7.772 7.728 7.745 443,972 -0.06(-0.80%)
Mar 01, 2017 7.772 7.852 7.772 7.808 43,060 +0.08(+1.05%)
Feb 28, 2017 7.790 7.799 7.710 7.728 25,585 -0.04(-0.58%)
Feb 27, 2017 7.772 7.772 7.716 7.772 54,811 +0.01(+0.12%)
Feb 24, 2017 7.790 7.798 7.723 7.763 120,742 -0.07(-0.92%)
Feb 23, 2017 7.916 7.961 7.835 7.835 143,527 -0.03(-0.34%)
Feb 22, 2017 7.970 7.970 7.862 7.862 100,831 -0.06(-0.79%)
Feb 21, 2017 7.826 7.960 7.817 7.925 88,798 +0.09(+1.15%)
Feb 17, 2017 7.835 7.835 7.835 0 +0.01(+0.11%)
Feb 16, 2017 7.826 7.853 7.786 7.826 56,775 +0.02(+0.23%)
Feb 15, 2017 7.745 7.835 7.745 7.808 83,265 +0.04(+0.58%)
Feb 14, 2017 7.683 7.767 7.665 7.763 42,335 +0.05(+0.70%)
Feb 13, 2017 7.719 7.736 7.674 7.710 60,866 +0.07(+0.94%)
Feb 10, 2017 7.593 7.665 7.584 7.638 37,338 +0.10(+1.31%)
Feb 09, 2017 7.494 7.575 7.494 7.539 17,823 +0.04(+0.48%)
Feb 08, 2017 7.422 7.530 7.422 7.503 27,434 +0.05(+0.72%)
Feb 07, 2017 7.512 7.554 7.440 7.449 50,822 -0.03(-0.36%)
Feb 06, 2017 7.584 7.584 7.467 7.476 67,529 -0.09(-1.19%)
Feb 03, 2017 7.557 7.584 7.503 7.566 87,433 +0.07(+0.96%)
Feb 02, 2017 7.512 7.530 7.458 7.494 27,614 -0.01(-0.12%)
Feb 01, 2017 7.494 7.566 7.458 7.503 27,975 +0.10(+1.33%)
Jan 31, 2017 7.369 7.422 7.343 7.404 44,099 +0.02(+0.24%)
Jan 30, 2017 7.476 7.476 7.351 7.386 76,304 -0.08(-1.08%)
Jan 27, 2017 7.431 7.521 7.431 7.467 29,568 +0.00(+0.00%)
Jan 26, 2017 7.548 7.548 7.467 7.467 38,660 -0.06(-0.83%)
Jan 25, 2017 7.467 7.530 7.467 7.530 33,840 +0.05(+0.72%)
Jan 24, 2017 7.476 7.503 7.447 7.476 44,270 +0.04(+0.48%)
Jan 23, 2017 7.476 7.512 7.438 7.440 37,361 +0.00(+0.00%)
Jan 20, 2017 7.485 7.503 7.422 7.440 32,517 +0.03(+0.36%)
Jan 19, 2017 7.476 7.476 7.404 7.413 33,120 -0.04(-0.48%)
Jan 18, 2017 7.557 7.575 7.449 7.449 26,942 -0.04(-0.60%)
Jan 17, 2017 7.431 7.521 7.431 7.494 97,184 +0.08(+1.09%)
Jan 13, 2017 7.413 7.413 7.413 0 -0.01(-0.18%)
Jan 12, 2017 7.449 7.458 7.384 7.427 40,561 +0.02(+0.30%)
Jan 11, 2017 7.315 7.431 7.288 7.404 48,703 +0.08(+1.10%)
Jan 10, 2017 7.342 7.359 7.323 7.324 18,456 +0.00(+0.06%)
Jan 09, 2017 7.324 7.342 7.306 7.319 40,214 +0.03(+0.43%)
Jan 06, 2017 7.342 7.342 7.279 7.288 34,305 -0.04(-0.49%)
Jan 05, 2017 7.270 7.342 7.270 7.324 47,911 +0.04(+0.62%)
Jan 04, 2017 7.180 7.297 7.180 7.279 43,248 +0.13(+1.76%)
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.