Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

14.16 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Feb 28, 2018 8.729 8.729 8.591 8.627 71,051 -0.07(-0.85%)
Feb 27, 2018 8.803 8.849 8.698 8.701 84,057 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.720 8.830 87,915 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.720 64,982 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.723 8.775 51,463 +0.02(+0.21%)
Feb 21, 2018 8.766 8.849 8.729 8.756 111,160 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,680 -0.04(-0.42%)
Feb 16, 2018 8.747 8.747 8.747 0 +0.04(+0.42%)
Feb 15, 2018 8.581 8.710 8.563 8.710 104,058 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,864 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,066 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.305 128,450 +0.15(+1.81%)
Feb 09, 2018 8.176 8.208 7.973 8.157 126,194 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,266 -0.22(-2.65%)
Feb 07, 2018 8.379 8.452 8.323 8.342 91,990 -0.05(-0.55%)
Feb 06, 2018 8.167 8.406 8.093 8.388 339,012 +0.02(+0.21%)
Feb 05, 2018 8.526 8.554 8.314 8.370 114,344 -0.21(-2.46%)
Feb 02, 2018 8.692 8.692 8.581 8.581 73,511 -0.19(-2.21%)
Feb 01, 2018 8.793 8.803 8.756 8.775 111,767 -0.05(-0.52%)
Jan 31, 2018 8.904 8.913 8.803 8.821 178,298 +0.01(+0.07%)
Jan 30, 2018 8.849 8.863 8.777 8.815 139,271 +0.00(+0.04%)
Jan 29, 2018 8.876 8.876 8.793 8.812 56,793 -0.03(-0.31%)
Jan 26, 2018 8.821 8.849 8.775 8.839 75,079 +0.00(+0.04%)
Jan 25, 2018 8.867 8.876 8.812 8.836 67,409 +0.02(+0.28%)
Jan 24, 2018 8.849 8.849 8.756 8.812 144,350 -0.03(-0.39%)
Jan 23, 2018 8.904 8.913 8.830 8.846 151,063 -0.03(-0.34%)
Jan 22, 2018 8.867 8.895 8.867 8.876 68,206 +0.00(+0.00%)
Jan 19, 2018 8.895 8.895 8.839 8.876 63,673 +0.02(+0.21%)
Jan 18, 2018 8.885 8.922 8.821 8.858 139,762 -0.06(-0.72%)
Jan 17, 2018 8.867 8.922 8.821 8.922 95,917 +0.06(+0.62%)
Jan 16, 2018 8.996 9.005 8.830 8.867 268,787 -0.04(-0.47%)
Jan 12, 2018 8.909 8.909 8.909 0 -0.02(-0.26%)
Jan 11, 2018 8.821 8.940 8.812 8.932 115,180 +0.18(+2.00%)
Jan 10, 2018 8.793 8.793 8.738 8.756 87,209 -0.02(-0.21%)
Jan 09, 2018 8.830 8.839 8.738 8.775 111,876 -0.02(-0.21%)
Jan 08, 2018 8.692 8.793 8.681 8.793 168,194 +0.13(+1.49%)
Jan 05, 2018 8.673 8.701 8.637 8.664 181,510 +0.03(+0.32%)
Jan 04, 2018 8.683 8.710 8.591 8.637 395,396 -0.06(-0.74%)
Jan 03, 2018 8.729 8.729 8.673 8.701 69,666 -0.02(-0.21%)
Jan 02, 2018 8.637 8.720 8.618 8.720 110,631 +0.13(+1.50%)
Dec 29, 2017 8.591 8.591 8.591 0 +0.04(+0.43%)
Dec 28, 2017 8.554 8.572 8.526 8.554 59,729 +0.05(+0.60%)
Dec 27, 2017 8.489 8.517 8.461 8.503 387,100 +0.07(+0.87%)
Dec 26, 2017 8.480 8.480 8.415 8.429 65,534 +0.00(+0.05%)
Dec 22, 2017 8.425 8.452 8.415 8.425 64,850 +0.01(+0.11%)
Dec 21, 2017 8.434 8.443 8.406 8.415 68,584 +0.10(+1.21%)
Dec 20, 2017 8.342 8.342 8.292 8.315 53,602 +0.05(+0.66%)
Dec 19, 2017 8.379 8.379 8.260 8.260 75,948 -0.07(-0.88%)
Dec 18, 2017 8.342 8.360 8.315 8.333 111,512 +0.07(+0.89%)
Dec 15, 2017 8.260 8.287 8.196 8.260 96,106 +0.05(+0.56%)
Dec 14, 2017 8.169 8.242 8.169 8.214 123,638 +0.02(+0.28%)
Dec 13, 2017 8.214 8.214 8.178 8.192 48,873 +0.06(+0.73%)
Dec 12, 2017 8.150 8.150 8.105 8.132 125,602 -0.01(-0.11%)
Dec 11, 2017 8.187 8.205 8.141 8.141 89,302 -0.01(-0.11%)
Dec 08, 2017 8.059 8.150 8.059 8.150 192,785 +0.12(+1.55%)
Dec 07, 2017 7.886 8.026 7.886 8.026 38,308 +0.09(+1.07%)
Dec 06, 2017 7.931 7.941 7.904 7.941 141,077 +0.00(+0.00%)
Dec 05, 2017 7.931 7.959 7.895 7.941 52,428 +0.03(+0.40%)
Dec 04, 2017 8.004 8.114 7.895 7.909 118,627 -0.16(-2.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.