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 )

13.84 -0.11 (-0.79%)
Official Closing Price Updated: 4:15 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 (%)
Jul 29, 2016 8.017 8.044 7.993 8.017 9,370 +0.00(+0.00%)
Jul 28, 2016 8.070 8.070 7.982 8.017 33,128 -0.10(-1.19%)
Jul 27, 2016 8.158 8.158 8.044 8.114 14,374 -0.02(-0.21%)
Jul 26, 2016 8.035 8.141 8.035 8.131 53,639 +0.11(+1.31%)
Jul 25, 2016 8.044 8.087 7.973 8.026 18,779 -0.02(-0.22%)
Jul 22, 2016 8.061 8.061 7.991 8.044 74,486 +0.06(+0.77%)
Jul 21, 2016 8.044 8.097 7.982 7.982 16,268 -0.03(-0.40%)
Jul 20, 2016 7.947 8.053 7.921 8.014 36,854 +0.10(+1.28%)
Jul 19, 2016 7.956 7.999 7.887 7.912 62,179 -0.03(-0.44%)
Jul 18, 2016 7.885 7.997 7.852 7.947 83,340 +0.02(+0.26%)
Jul 15, 2016 7.965 7.965 7.859 7.927 47,235 -0.05(-0.59%)
Jul 14, 2016 7.920 8.000 7.910 7.973 36,230 +0.07(+0.89%)
Jul 13, 2016 7.991 7.999 7.876 7.903 38,776 -0.11(-1.34%)
Jul 12, 2016 7.965 8.026 7.965 8.010 65,263 +0.05(+0.69%)
Jul 11, 2016 7.868 8.017 7.868 7.956 60,616 +0.10(+1.23%)
Jul 08, 2016 7.806 7.894 7.771 7.859 20,931 +0.19(+2.42%)
Jul 07, 2016 7.665 7.795 7.639 7.673 19,814 -0.00(-0.00%)
Jul 05, 2016 7.727 7.727 7.585 7.674 27,834 -0.06(-0.82%)
Jul 01, 2016 7.753 7.737 7.737 7.737 25,651 +0.00(+0.06%)
Jun 30, 2016 7.683 7.753 7.674 7.733 26,396 +0.09(+1.24%)
Jun 29, 2016 7.506 7.647 7.506 7.639 39,765 +0.12(+1.64%)
Jun 28, 2016 7.330 7.515 7.330 7.515 50,613 +0.33(+4.53%)
Jun 27, 2016 7.286 7.286 7.057 7.189 87,306 -0.11(-1.57%)
Jun 24, 2016 7.374 7.453 7.242 7.304 95,856 -0.40(-5.15%)
Jun 23, 2016 7.612 7.735 7.603 7.700 43,710 +0.18(+2.34%)
Jun 22, 2016 7.568 7.656 7.524 7.524 20,771 +0.00(+0.00%)
Jun 21, 2016 7.515 7.542 7.441 7.524 80,739 -0.03(-0.46%)
Jun 20, 2016 7.559 7.602 7.524 7.559 22,158 +0.22(+3.07%)
Jun 17, 2016 7.342 7.403 7.312 7.334 43,361 +0.04(+0.61%)
Jun 16, 2016 7.195 7.290 7.104 7.289 80,254 +0.07(+1.02%)
Jun 15, 2016 7.247 7.325 7.216 7.216 71,916 +0.04(+0.53%)
Jun 14, 2016 7.264 7.290 7.135 7.178 83,959 -0.08(-1.07%)
Jun 13, 2016 7.368 7.420 7.247 7.256 453,861 -0.22(-2.89%)
Jun 10, 2016 7.697 7.697 7.429 7.472 27,207 -0.33(-4.21%)
Jun 09, 2016 7.835 7.835 7.729 7.801 16,828 -0.09(-1.10%)
Jun 08, 2016 7.870 7.912 7.857 7.887 27,861 +0.00(+0.00%)
Jun 07, 2016 7.870 7.913 7.844 7.887 25,809 +0.04(+0.54%)
Jun 06, 2016 7.714 7.859 7.706 7.845 36,288 +0.14(+1.81%)
Jun 03, 2016 7.697 7.723 7.663 7.706 18,428 -0.02(-0.21%)
Jun 02, 2016 7.654 7.722 7.652 7.722 13,302 +0.03(+0.44%)
Jun 01, 2016 7.567 7.697 7.559 7.688 43,936 +0.15(+1.95%)
May 31, 2016 7.507 7.559 7.455 7.541 45,584 +0.05(+0.69%)
May 27, 2016 7.550 7.489 7.489 7.489 18,385 -0.02(-0.29%)
May 26, 2016 7.567 7.567 7.465 7.511 64,083 -0.01(-0.17%)
May 25, 2016 7.515 7.533 7.463 7.524 34,149 +0.02(+0.31%)
May 24, 2016 7.437 7.532 7.437 7.501 13,301 +0.10(+1.32%)
May 23, 2016 7.368 7.463 7.360 7.403 27,653 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.323 7.394 60,299 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,697 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,995 -0.12(-1.57%)
May 17, 2016 7.533 7.567 7.455 7.468 43,424 -0.04(-0.52%)
May 16, 2016 7.481 7.584 7.446 7.507 32,773 +0.10(+1.40%)
May 13, 2016 7.515 7.602 7.403 7.403 61,050 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,340 -0.11(-1.47%)
May 11, 2016 7.541 7.684 7.541 7.662 15,470 +0.10(+1.37%)
May 10, 2016 7.515 7.559 7.463 7.559 28,654 +0.10(+1.28%)
May 09, 2016 7.567 7.567 7.437 7.463 36,717 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.610 26,855 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.515 7.524 28,563 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,980 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,592 -0.19(-2.45%)
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.