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

UAE Ishares MSCI ETF (NQ: UAE )

13.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 7.600 7.756 7.600 7.658 20,774 -0.19(-2.40%)
Mar 30, 2020 7.854 7.870 7.707 7.846 8,616 -0.09(-1.13%)
Mar 27, 2020 7.919 8.033 7.805 7.936 22,246 -0.18(-2.22%)
Mar 26, 2020 7.911 8.116 7.895 8.116 19,296 +0.18(+2.27%)
Mar 25, 2020 7.764 8.026 7.764 7.936 18,021 +0.28(+3.63%)
Mar 24, 2020 7.363 7.719 7.363 7.658 39,229 +0.47(+6.61%)
Mar 23, 2020 7.208 7.310 7.036 7.183 44,261 -0.43(-5.59%)
Mar 20, 2020 7.494 7.678 7.494 7.608 34,836 +0.16(+2.20%)
Mar 19, 2020 7.281 7.510 7.199 7.445 27,069 +0.61(+8.85%)
Mar 18, 2020 7.003 7.019 6.790 6.839 23,865 -0.27(-3.80%)
Mar 17, 2020 7.011 7.142 6.857 7.109 26,554 +0.03(+0.46%)
Mar 16, 2020 7.036 7.164 7.003 7.077 8,680 -0.61(-7.88%)
Mar 13, 2020 7.944 7.944 7.568 7.682 38,869 -0.12(-1.57%)
Mar 12, 2020 7.862 8.058 7.715 7.805 40,959 -0.73(-8.53%)
Mar 11, 2020 8.770 8.770 8.508 8.533 146,153 -0.28(-3.16%)
Mar 10, 2020 8.754 8.901 8.754 8.811 11,211 +0.61(+7.43%)
Mar 09, 2020 8.713 8.827 8.202 8.202 11,372 -1.29(-13.58%)
Mar 06, 2020 9.498 9.507 9.400 9.490 50,115 -0.15(-1.57%)
Mar 05, 2020 9.801 9.801 9.588 9.642 64,286 -0.16(-1.63%)
Mar 04, 2020 9.883 9.883 9.785 9.801 10,998 -0.06(-0.58%)
Mar 03, 2020 9.932 10.06 9.858 9.858 15,986 -0.06(-0.58%)
Mar 02, 2020 10.01 10.01 9.834 9.916 20,879 -0.05(-0.49%)
Feb 28, 2020 9.891 10.02 9.842 9.965 191,659 -0.15(-1.46%)
Feb 27, 2020 10.09 10.11 9.958 10.11 46,884 -0.18(-1.75%)
Feb 26, 2020 10.33 10.38 10.22 10.29 27,345 +0.03(+0.32%)
Feb 25, 2020 10.32 10.32 10.25 10.26 21,071 -0.05(-0.48%)
Feb 24, 2020 10.43 10.43 10.24 10.31 14,809 -0.24(-2.24%)
Feb 21, 2020 10.59 10.59 10.54 10.54 3,178 -0.03(-0.32%)
Feb 20, 2020 10.59 10.59 10.54 10.58 2,642 -0.01(-0.08%)
Feb 19, 2020 10.51 10.63 10.51 10.59 87,436 -0.03(-0.24%)
Feb 18, 2020 10.59 10.65 10.59 10.61 3,099 +0.17(+1.65%)
Feb 14, 2020 10.46 10.46 10.44 10.44 244 -0.01(-0.12%)
Feb 13, 2020 10.45 10.46 10.45 10.45 83,837 +0.01(+0.08%)
Feb 12, 2020 10.47 10.47 10.42 10.44 4,180 -0.03(-0.25%)
Feb 11, 2020 10.64 10.64 10.44 10.47 34,350 -0.11(-1.00%)
Feb 10, 2020 10.49 10.58 10.49 10.58 7,623 +0.15(+1.46%)
Feb 07, 2020 10.47 10.49 10.42 10.42 12,712 -0.14(-1.33%)
Feb 06, 2020 10.72 10.72 10.49 10.56 20,460 -0.06(-0.57%)
Feb 05, 2020 10.63 10.64 10.59 10.62 2,393 -0.00(-0.01%)
Feb 04, 2020 10.64 10.64 10.58 10.62 15,639 -0.08(-0.71%)
Feb 03, 2020 10.71 10.71 10.65 10.70 8,426 -0.10(-0.97%)
Jan 31, 2020 10.84 10.84 10.76 10.81 3,178 -0.12(-1.14%)
Jan 30, 2020 10.88 10.93 10.87 10.93 1,482 -0.00(-0.03%)
Jan 29, 2020 10.91 10.93 10.91 10.93 327 -0.06(-0.55%)
Jan 28, 2020 10.99 10.99 10.99 10.99 2,179 -0.09(-0.84%)
Jan 27, 2020 11.09 11.09 11.09 213 +0.00(+0.00%)
Jan 24, 2020 11.11 11.12 11.06 11.09 17,723 +0.00(+0.02%)
Jan 23, 2020 11.13 11.13 11.09 11.09 11,052 -0.12(-1.04%)
Jan 22, 2020 11.17 11.21 11.16 11.20 20,272 -0.03(-0.28%)
Jan 21, 2020 11.18 11.23 11.15 11.23 22,829 +0.04(+0.33%)
Jan 17, 2020 11.18 11.22 11.17 11.20 91,062 +0.09(+0.81%)
Jan 16, 2020 11.10 11.11 11.08 11.11 1,096 +0.00(+0.04%)
Jan 15, 2020 11.08 11.12 11.08 11.10 9,887 +0.15(+1.34%)
Jan 14, 2020 10.97 10.97 10.94 10.95 5,771 -0.10(-0.89%)
Jan 13, 2020 10.76 11.05 10.76 11.05 5,600 +0.33(+3.09%)
Jan 10, 2020 10.74 10.82 10.70 10.72 22,612 -0.10(-0.93%)
Jan 09, 2020 10.81 10.82 10.81 10.82 2,029 +0.08(+0.77%)
Jan 08, 2020 10.73 10.75 10.71 10.74 2,124 -0.03(-0.26%)
Jan 07, 2020 10.82 10.85 10.77 10.77 86,950 +0.00(+0.03%)
Jan 06, 2020 10.87 10.87 10.70 10.76 15,802 -0.17(-1.60%)
Jan 03, 2020 10.99 10.99 10.93 10.94 3,422 -0.11(-1.04%)
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.