Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.87 +0.14 (+0.95%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
May 31, 2018 8.938 8.947 8.855 8.892 252,754 -0.04(-0.41%)
May 30, 2018 8.810 8.929 8.800 8.929 111,014 +0.15(+1.67%)
May 29, 2018 8.855 8.883 8.745 8.782 141,957 -0.14(-1.54%)
May 25, 2018 8.919 8.919 8.919 0 -0.11(-1.22%)
May 24, 2018 9.093 9.158 9.002 9.029 80,239 -0.11(-1.20%)
May 23, 2018 9.158 9.185 9.093 9.139 94,901 -0.04(-0.40%)
May 22, 2018 9.231 9.231 9.158 9.176 137,497 +0.03(+0.30%)
May 21, 2018 9.148 9.203 9.121 9.148 96,547 +0.11(+1.22%)
May 18, 2018 9.075 9.075 9.026 9.038 80,645 -0.07(-0.80%)
May 17, 2018 9.148 9.158 9.084 9.112 72,233 -0.03(-0.30%)
May 16, 2018 9.121 9.158 9.112 9.139 238,733 +0.03(+0.30%)
May 15, 2018 9.130 9.148 9.066 9.112 122,344 -0.03(-0.30%)
May 14, 2018 9.148 9.194 9.121 9.139 134,086 +0.05(+0.50%)
May 11, 2018 9.176 9.203 9.089 9.093 147,094 -0.07(-0.80%)
May 10, 2018 9.029 9.203 8.974 9.167 114,406 +0.16(+1.83%)
May 09, 2018 8.984 9.002 8.911 9.002 106,831 +0.08(+0.92%)
May 08, 2018 9.020 9.020 8.901 8.919 48,607 -0.11(-1.22%)
May 07, 2018 9.020 9.066 9.020 9.029 93,340 +0.05(+0.51%)
May 04, 2018 8.956 9.018 8.921 8.984 69,535 +0.02(+0.20%)
May 03, 2018 9.002 9.002 8.886 8.965 46,188 -0.02(-0.20%)
May 02, 2018 9.066 9.066 8.956 8.984 95,974 -0.05(-0.51%)
May 01, 2018 9.029 9.029 8.910 9.029 107,023 +0.01(+0.10%)
Apr 30, 2018 9.112 9.130 8.994 9.020 270,714 -0.05(-0.51%)
Apr 27, 2018 9.057 9.084 9.034 9.066 84,136 +0.16(+1.75%)
Apr 26, 2018 8.883 8.918 8.837 8.910 49,764 +0.11(+1.25%)
Apr 25, 2018 8.810 8.814 8.754 8.800 50,138 -0.03(-0.31%)
Apr 24, 2018 8.910 8.938 8.791 8.828 108,644 -0.06(-0.72%)
Apr 23, 2018 8.965 8.974 8.855 8.892 110,265 -0.07(-0.82%)
Apr 20, 2018 9.020 9.020 8.929 8.965 71,436 -0.04(-0.41%)
Apr 19, 2018 9.011 9.043 8.956 9.002 83,426 -0.01(-0.10%)
Apr 18, 2018 8.929 9.020 8.929 9.011 86,624 +0.08(+0.92%)
Apr 17, 2018 8.864 8.929 8.837 8.929 55,592 +0.06(+0.72%)
Apr 16, 2018 8.929 8.929 8.837 8.864 181,314 -0.05(-0.62%)
Apr 13, 2018 8.974 8.985 8.883 8.919 277,847 -0.08(-0.92%)
Apr 12, 2018 8.984 9.011 8.971 9.002 104,341 +0.04(+0.47%)
Apr 11, 2018 8.956 8.984 8.910 8.960 59,852 -0.02(-0.26%)
Apr 10, 2018 8.956 9.027 8.956 8.984 75,313 +0.05(+0.62%)
Apr 09, 2018 8.929 8.974 8.865 8.929 107,081 +0.12(+1.35%)
Apr 06, 2018 8.892 8.956 8.800 8.810 120,615 -0.12(-1.38%)
Apr 05, 2018 8.883 8.947 8.883 8.933 357,643 +0.06(+0.67%)
Apr 04, 2018 8.700 8.874 8.700 8.874 59,176 +0.08(+0.94%)
Apr 03, 2018 8.727 8.800 8.700 8.791 1,359,635 +0.20(+2.35%)
Apr 02, 2018 8.709 8.723 8.551 8.590 84,782 -0.13(-1.47%)
Mar 29, 2018 8.718 8.718 8.718 0 +0.04(+0.42%)
Mar 28, 2018 8.764 8.782 8.654 8.681 111,144 -0.08(-0.94%)
Mar 27, 2018 8.929 8.929 8.736 8.764 46,646 -0.14(-1.54%)
Mar 26, 2018 8.782 8.901 8.747 8.901 56,129 +0.30(+3.51%)
Mar 23, 2018 8.709 8.756 8.599 8.599 48,635 -0.12(-1.37%)
Mar 22, 2018 8.791 8.855 8.700 8.718 84,360 -0.16(-1.75%)
Mar 21, 2018 8.800 8.919 8.800 8.874 51,962 +0.03(+0.31%)
Mar 20, 2018 8.800 8.846 8.782 8.846 51,465 +0.07(+0.84%)
Mar 19, 2018 8.745 8.791 8.709 8.773 66,335 +0.05(+0.52%)
Mar 16, 2018 8.745 8.773 8.700 8.727 83,158 -0.06(-0.73%)
Mar 15, 2018 8.819 8.864 8.755 8.791 35,492 +0.01(+0.10%)
Mar 14, 2018 8.810 8.810 8.755 8.782 44,265 +0.02(+0.21%)
Mar 13, 2018 8.810 8.846 8.710 8.764 42,406 -0.02(-0.21%)
Mar 12, 2018 8.773 8.791 8.750 8.782 34,650 +0.05(+0.52%)
Mar 09, 2018 8.736 8.745 8.690 8.736 51,330 +0.06(+0.74%)
Mar 08, 2018 8.690 8.690 8.608 8.672 46,899 -0.01(-0.11%)
Mar 07, 2018 8.608 8.681 35,688 +0.02(+0.21%)
Mar 06, 2018 8.636 8.681 8.617 8.663 60,030 +0.06(+0.74%)
Mar 05, 2018 8.516 8.608 8.507 8.599 47,205 +0.03(+0.32%)
Mar 02, 2018 8.434 8.571 8.407 8.571 102,531 +0.05(+0.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.