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 )

13.85 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 10, 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, 2020 11.94 12.10 11.91 12.07 772,961 +0.12(+0.97%)
Jun 29, 2020 11.68 11.99 11.67 11.96 553,636 +0.38(+3.25%)
Jun 26, 2020 11.91 11.94 11.57 11.58 671,137 -0.32(-2.67%)
Jun 25, 2020 11.86 11.92 11.70 11.90 378,768 -0.01(-0.08%)
Jun 24, 2020 12.05 12.10 11.76 11.91 962,109 -0.19(-1.59%)
Jun 23, 2020 12.10 12.21 12.06 12.10 665,873 +0.14(+1.21%)
Jun 22, 2020 11.94 12.01 11.84 11.96 446,102 +0.11(+0.89%)
Jun 19, 2020 11.99 12.06 11.84 11.85 526,996 +0.01(+0.08%)
Jun 18, 2020 11.71 11.90 11.69 11.84 673,886 +0.09(+0.74%)
Jun 17, 2020 12.03 12.07 11.73 11.76 544,354 -0.24(-2.01%)
Jun 16, 2020 12.10 12.15 11.85 12.00 1,060,924 +0.17(+1.47%)
Jun 15, 2020 11.41 11.87 11.34 11.82 1,129,299 +0.22(+1.93%)
Jun 12, 2020 11.70 11.77 11.38 11.60 687,098 +0.26(+2.29%)
Jun 11, 2020 11.61 11.75 11.30 11.34 1,708,883 -0.82(-6.71%)
Jun 10, 2020 12.30 12.30 12.08 12.16 513,654 -0.07(-0.55%)
Jun 09, 2020 12.19 12.28 12.12 12.22 481,418 -0.22(-1.77%)
Jun 08, 2020 12.26 12.44 12.17 12.44 575,527 +0.36(+2.94%)
Jun 05, 2020 12.14 12.25 12.09 12.09 689,494 +0.21(+1.78%)
Jun 04, 2020 11.90 11.96 11.78 11.88 414,442 -0.01(-0.08%)
Jun 03, 2020 11.85 11.91 11.76 11.89 1,164,752 +0.13(+1.14%)
Jun 02, 2020 11.72 11.77 11.63 11.75 431,177 +0.10(+0.82%)
Jun 01, 2020 11.48 11.66 11.43 11.66 466,612 +0.21(+1.85%)
May 29, 2020 11.28 11.46 11.24 11.44 511,392 +0.21(+1.88%)
May 28, 2020 11.37 11.45 11.23 11.23 578,137 -0.14(-1.27%)
May 27, 2020 11.38 11.40 11.01 11.38 635,145 +0.10(+0.85%)
May 26, 2020 11.29 11.38 11.23 11.28 905,726 +0.40(+3.71%)
May 22, 2020 10.93 10.96 10.85 10.88 451,920 -0.13(-1.22%)
May 21, 2020 11.07 11.11 10.87 11.01 293,540 -0.07(-0.61%)
May 20, 2020 11.17 11.19 10.98 11.08 403,279 +0.18(+1.67%)
May 19, 2020 10.87 11.09 10.80 10.90 566,766 -0.05(-0.44%)
May 18, 2020 10.69 10.96 10.67 10.95 391,245 +0.59(+5.65%)
May 15, 2020 10.43 10.43 10.24 10.36 276,526 -0.07(-0.64%)
May 14, 2020 10.20 10.43 10.01 10.43 592,230 +0.08(+0.74%)
May 13, 2020 10.65 10.71 10.28 10.35 744,346 -0.30(-2.80%)
May 12, 2020 10.78 10.95 10.64 10.65 367,970 -0.09(-0.80%)
May 11, 2020 10.63 10.75 10.58 10.73 497,661 +0.05(+0.45%)
May 08, 2020 10.56 10.69 10.49 10.69 358,078 +0.34(+3.25%)
May 07, 2020 10.35 10.39 10.22 10.35 517,261 +0.12(+1.13%)
May 06, 2020 10.22 10.34 10.14 10.23 437,709 +0.11(+1.04%)
May 05, 2020 10.23 10.27 10.09 10.13 608,566 +0.10(+0.96%)
May 04, 2020 9.937 10.03 9.841 10.03 371,090 +0.06(+0.58%)
May 01, 2020 10.15 10.15 9.860 9.976 818,227 -0.36(-3.44%)
Apr 30, 2020 10.56 10.56 10.24 10.33 760,639 -0.29(-2.71%)
Apr 29, 2020 10.39 10.68 10.32 10.62 816,215 +0.42(+4.14%)
Apr 28, 2020 10.24 10.30 10.09 10.20 578,960 +0.20(+2.02%)
Apr 27, 2020 9.860 10.00 9.803 9.995 341,100 +0.21(+2.16%)
Apr 24, 2020 9.928 9.934 9.659 9.784 465,877 -0.12(-1.16%)
Apr 23, 2020 9.860 10.08 9.841 9.899 399,258 +0.04(+0.39%)
Apr 22, 2020 9.726 9.889 9.726 9.860 563,176 +0.24(+2.50%)
Apr 21, 2020 9.812 9.889 9.601 9.620 1,412,264 -0.35(-3.47%)
Apr 20, 2020 9.995 10.14 9.899 9.966 465,337 -0.13(-1.33%)
Apr 17, 2020 10.07 10.21 10.01 10.10 541,492 +0.27(+2.73%)
Apr 16, 2020 9.870 9.937 9.745 9.832 584,210 -0.02(-0.19%)
Apr 15, 2020 9.899 9.918 9.707 9.851 659,479 -0.33(-3.21%)
Apr 14, 2020 10.11 10.33 10.04 10.18 594,138 +0.16(+1.63%)
Apr 13, 2020 10.03 10.07 9.784 10.01 684,734 -0.08(-0.76%)
Apr 09, 2020 10.04 10.23 9.923 10.09 830,830 +0.20(+2.04%)
Apr 08, 2020 9.707 9.937 9.620 9.889 1,166,768 +0.28(+2.90%)
Apr 07, 2020 9.793 9.937 9.563 9.611 738,385 +0.18(+1.93%)
Apr 06, 2020 9.131 9.428 9.073 9.428 514,846 +0.60(+6.74%)
Apr 03, 2020 8.968 9.054 8.756 8.833 407,655 -0.07(-0.76%)
Apr 02, 2020 8.833 9.112 8.766 8.900 356,413 +0.08(+0.87%)
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.