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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.832 7.832 7.767 7.809 28,743 +0.05(+0.61%)
Oct 28, 2016 7.832 7.841 7.753 7.762 33,793 -0.07(-0.90%)
Oct 27, 2016 7.885 7.950 7.815 7.832 54,340 -0.07(-0.89%)
Oct 26, 2016 7.929 7.937 7.824 7.903 28,854 +0.00(+0.00%)
Oct 25, 2016 7.982 7.982 7.891 7.903 32,569 -0.07(-0.90%)
Oct 24, 2016 7.982 8.070 7.956 7.975 15,015 +0.03(+0.35%)
Oct 21, 2016 7.929 8.050 7.929 7.947 30,156 -0.11(-1.31%)
Oct 20, 2016 8.000 8.070 8.000 8.053 14,459 -0.05(-0.65%)
Oct 19, 2016 8.061 8.114 8.000 8.105 77,058 +0.06(+0.77%)
Oct 18, 2016 8.053 8.061 7.982 8.044 13,004 +0.06(+0.76%)
Oct 17, 2016 8.000 8.000 7.915 7.983 8,493 -0.00(-0.04%)
Oct 14, 2016 7.973 8.035 7.955 7.986 8,317 +0.06(+0.77%)
Oct 13, 2016 7.876 7.946 7.797 7.925 38,393 +0.04(+0.51%)
Oct 12, 2016 7.832 7.911 7.832 7.885 34,448 -0.00(-0.00%)
Oct 11, 2016 7.982 7.982 7.833 7.886 30,500 -0.18(-2.29%)
Oct 10, 2016 7.973 8.088 7.973 8.070 10,660 +0.09(+1.10%)
Oct 07, 2016 8.061 8.061 7.930 7.982 92,654 -0.11(-1.42%)
Oct 06, 2016 8.123 8.141 8.044 8.097 17,279 -0.06(-0.75%)
Oct 05, 2016 8.070 8.158 8.009 8.158 21,908 +0.18(+2.20%)
Oct 04, 2016 8.097 8.097 7.947 7.983 40,065 -0.10(-1.19%)
Oct 03, 2016 8.070 8.088 7.973 8.079 10,074 +0.01(+0.11%)
Sep 30, 2016 8.105 8.105 7.992 8.070 24,087 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,544 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.114 8.238 46,319 +0.05(+0.65%)
Sep 27, 2016 8.070 8.202 8.070 8.185 70,045 +0.06(+0.76%)
Sep 26, 2016 8.158 8.158 8.087 8.123 25,843 -0.08(-0.97%)
Sep 23, 2016 8.229 8.255 8.168 8.202 31,772 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.299 22,772 +0.11(+1.40%)
Sep 21, 2016 8.105 8.211 8.097 8.185 41,556 +0.11(+1.31%)
Sep 20, 2016 8.114 8.132 8.047 8.079 18,749 +0.02(+0.22%)
Sep 19, 2016 8.061 8.105 8.035 8.061 19,051 +0.11(+1.33%)
Sep 16, 2016 8.026 8.026 7.956 7.956 33,558 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.929 8.035 26,846 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.929 7.938 22,626 -0.09(-1.10%)
Sep 13, 2016 8.176 8.176 8.017 8.026 18,394 -0.27(-3.29%)
Sep 12, 2016 8.229 8.299 8.114 8.299 30,468 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.255 44,334 -0.24(-2.80%)
Sep 08, 2016 8.502 8.528 8.456 8.493 50,633 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,273 -0.03(-0.31%)
Sep 06, 2016 8.308 8.449 8.308 8.440 36,316 +0.21(+2.57%)
Sep 02, 2016 8.158 8.229 8.229 8.229 28,375 +0.11(+1.35%)
Sep 01, 2016 8.105 8.194 8.056 8.120 26,359 +0.02(+0.28%)
Aug 31, 2016 8.114 8.176 8.053 8.097 17,232 -0.08(-0.97%)
Aug 30, 2016 8.150 8.238 8.123 8.176 26,676 +0.02(+0.22%)
Aug 29, 2016 8.150 8.220 8.114 8.158 16,158 +0.03(+0.33%)
Aug 26, 2016 8.220 8.317 8.101 8.132 47,067 -0.04(-0.43%)
Aug 25, 2016 8.194 8.211 8.158 8.167 36,141 -0.01(-0.11%)
Aug 24, 2016 8.220 8.308 8.167 8.176 37,189 -0.02(-0.22%)
Aug 23, 2016 8.264 8.308 8.185 8.194 86,128 +0.00(+0.00%)
Aug 22, 2016 8.229 8.255 8.158 8.194 25,612 -0.06(-0.75%)
Aug 19, 2016 8.255 8.260 8.150 8.255 25,349 -0.02(-0.21%)
Aug 18, 2016 8.167 8.291 8.167 8.273 67,603 +0.16(+1.95%)
Aug 17, 2016 8.132 8.147 8.009 8.114 18,078 -0.01(-0.11%)
Aug 16, 2016 8.158 8.158 8.106 8.123 24,203 -0.04(-0.43%)
Aug 15, 2016 8.114 8.167 8.060 8.158 64,119 +0.13(+1.65%)
Aug 12, 2016 8.105 8.110 8.021 8.026 50,531 -0.04(-0.55%)
Aug 11, 2016 8.105 8.132 8.059 8.070 21,830 +0.04(+0.55%)
Aug 10, 2016 8.132 8.132 8.017 8.026 38,048 -0.16(-1.94%)
Aug 09, 2016 8.176 8.194 8.150 8.185 18,094 +0.00(+0.00%)
Aug 08, 2016 8.185 8.194 8.128 8.185 15,114 +0.08(+0.98%)
Aug 05, 2016 8.079 8.167 8.079 8.105 51,493 -0.03(-0.33%)
Aug 04, 2016 8.097 8.163 8.097 8.132 31,104 +0.07(+0.89%)
Aug 03, 2016 7.973 8.078 7.973 8.061 22,920 +0.04(+0.54%)
Aug 02, 2016 8.044 8.053 7.934 8.017 33,821 -0.03(-0.33%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.