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 -0.54 (-3.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 8.909 8.953 8.892 8.953 3,706 -0.09(-0.96%)
Jul 30, 2020 8.970 9.039 8.944 9.039 7,272 -0.04(-0.48%)
Jul 29, 2020 9.039 9.091 9.004 9.082 11,511 +0.10(+1.11%)
Jul 28, 2020 8.875 8.987 8.875 8.983 6,322 -0.07(-0.81%)
Jul 27, 2020 8.814 9.091 8.814 9.056 70,148 +0.37(+4.25%)
Jul 24, 2020 8.684 8.687 8.676 8.687 2,432 -0.05(-0.62%)
Jul 23, 2020 8.694 8.745 8.694 8.741 4,062 -0.06(-0.64%)
Jul 22, 2020 8.771 8.806 8.771 8.797 9,385 -0.01(-0.13%)
Jul 21, 2020 8.808 8.808 8.808 116 +0.00(+0.03%)
Jul 20, 2020 8.754 8.806 8.694 8.806 11,820 +0.09(+1.04%)
Jul 17, 2020 8.650 8.717 8.650 8.715 2,664 -0.02(-0.25%)
Jul 16, 2020 8.754 8.754 8.711 8.737 2,546 +0.04(+0.45%)
Jul 15, 2020 8.685 8.711 8.685 8.698 8,908 -0.02(-0.25%)
Jul 14, 2020 8.685 8.719 8.685 8.719 6,450 -0.01(-0.10%)
Jul 13, 2020 8.732 8.741 8.728 8.728 2,642 +0.06(+0.70%)
Jul 10, 2020 8.673 8.673 8.659 8.668 2,316 -0.01(-0.15%)
Jul 09, 2020 8.763 8.763 8.681 8.681 1,317 -0.08(-0.94%)
Jul 08, 2020 8.737 8.771 8.728 8.763 1,721 -0.05(-0.54%)
Jul 07, 2020 8.814 8.823 8.806 8.810 13,455 +0.02(+0.20%)
Jul 06, 2020 8.797 8.797 8.793 8.793 1,597 +0.07(+0.84%)
Jul 02, 2020 8.719 8.725 8.711 8.719 419,200 +0.01(+0.10%)
Jul 01, 2020 8.702 8.711 8.702 8.711 919 +0.06(+0.70%)
Jun 30, 2020 8.642 8.650 8.633 8.650 1,025 -0.05(-0.60%)
Jun 29, 2020 8.685 8.702 8.676 8.702 2,563 +0.01(+0.15%)
Jun 26, 2020 8.745 8.745 8.633 8.689 10,772 -0.06(-0.64%)
Jun 25, 2020 8.737 8.745 8.737 8.745 1,571 +0.06(+0.70%)
Jun 24, 2020 8.728 8.788 8.659 8.685 7,316 -0.17(-1.95%)
Jun 23, 2020 8.849 8.866 8.849 8.858 4,972 +0.08(+0.93%)
Jun 22, 2020 8.745 8.806 8.702 8.776 13,199 -0.06(-0.73%)
Jun 19, 2020 8.896 8.896 8.797 8.840 5,791 +0.13(+1.49%)
Jun 18, 2020 8.797 8.823 8.694 8.711 11,204 -0.02(-0.20%)
Jun 17, 2020 8.763 8.788 8.728 8.728 6,732 -0.11(-1.27%)
Jun 16, 2020 8.883 8.883 8.832 8.840 5,496 +0.14(+1.59%)
Jun 15, 2020 8.685 8.763 8.668 8.702 7,831 +0.06(+0.73%)
Jun 12, 2020 8.582 8.680 8.492 8.639 8,922 +0.12(+1.44%)
Jun 11, 2020 8.664 8.664 8.517 8.517 10,694 -0.28(-3.16%)
Jun 10, 2020 8.917 8.917 8.778 8.795 39,967 -0.08(-0.92%)
Jun 09, 2020 8.827 8.877 8.827 8.877 16,432 -0.14(-1.59%)
Jun 08, 2020 9.032 9.073 8.926 9.020 29,401 +0.02(+0.18%)
Jun 05, 2020 8.795 9.009 8.795 9.003 40,825 +0.37(+4.31%)
Jun 04, 2020 8.672 8.697 8.631 8.631 14,222 +0.04(+0.52%)
Jun 03, 2020 8.549 8.639 8.525 8.586 60,174 +0.00(+0.00%)
Jun 02, 2020 8.541 8.590 8.541 8.586 4,509 +0.17(+1.99%)
Jun 01, 2020 8.345 8.418 8.337 8.418 7,435 -0.02(-0.29%)
May 29, 2020 8.292 8.443 8.277 8.443 14,545 +0.09(+1.08%)
May 28, 2020 8.410 8.410 8.279 8.353 80,915 +0.02(+0.29%)
May 27, 2020 8.369 8.386 8.320 8.328 13,895 +0.07(+0.89%)
May 26, 2020 8.320 8.353 8.247 8.255 17,127 -0.08(-0.98%)
May 22, 2020 8.337 8.337 8.337 206 +0.00(+0.00%)
May 21, 2020 8.353 8.353 8.328 8.337 649 +0.02(+0.20%)
May 20, 2020 8.320 8.320 8.304 8.320 1,420 +0.06(+0.69%)
May 19, 2020 8.304 8.304 8.238 8.263 3,231 -0.06(-0.69%)
May 18, 2020 8.124 8.320 8.124 8.320 3,319 +0.20(+2.42%)
May 15, 2020 8.116 8.140 8.116 8.124 4,155 +0.01(+0.15%)
May 14, 2020 8.099 8.116 8.050 8.112 3,741 +0.00(+0.05%)
May 13, 2020 8.165 8.165 8.083 8.108 6,659 -0.06(-0.70%)
May 12, 2020 8.214 8.224 8.148 8.165 3,324 +0.01(+0.10%)
May 11, 2020 8.058 8.165 8.058 8.157 2,561 +0.02(+0.30%)
May 08, 2020 8.198 8.198 8.124 8.132 17,234 +0.02(+0.30%)
May 07, 2020 8.181 8.181 8.108 8.108 2,900 +0.01(+0.10%)
May 06, 2020 8.140 8.140 8.099 8.099 2,614 -0.17(-2.08%)
May 05, 2020 8.328 8.328 8.271 8.271 71,002 +0.02(+0.20%)
May 04, 2020 8.328 8.328 8.255 8.255 5,423 -0.18(-2.13%)
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.