Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

13.86 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2020 10.41 10.60 10.31 10.55 172,432 +0.21(+2.02%)
Nov 27, 2020 10.42 10.42 10.30 10.34 9,250 +0.06(+0.63%)
Nov 25, 2020 10.27 10.29 10.27 10.28 2,340 +0.03(+0.30%)
Nov 24, 2020 10.26 10.27 10.18 10.25 6,427 +0.11(+1.07%)
Nov 23, 2020 10.14 10.14 10.14 10.14 784 +0.06(+0.62%)
Nov 20, 2020 10.05 10.08 10.02 10.08 1,783 -0.03(-0.27%)
Nov 19, 2020 10.00 10.10 10.00 10.10 5,522 -0.04(-0.44%)
Nov 18, 2020 10.18 10.22 10.09 10.15 78,979 +0.11(+1.07%)
Nov 17, 2020 9.969 10.04 9.969 10.04 3,836 +0.10(+0.99%)
Nov 16, 2020 9.879 9.960 9.879 9.942 6,885 +0.09(+0.92%)
Nov 13, 2020 9.825 9.852 9.767 9.852 1,225 +0.06(+0.64%)
Nov 12, 2020 9.816 9.816 9.753 9.789 2,148 +0.01(+0.09%)
Nov 11, 2020 9.888 9.888 9.717 9.780 12,466 +0.13(+1.40%)
Nov 10, 2020 9.699 9.708 9.601 9.646 26,122 +0.02(+0.19%)
Nov 09, 2020 9.664 9.879 9.484 9.628 27,552 +0.16(+1.71%)
Nov 06, 2020 9.457 9.466 9.430 9.466 2,451 +0.04(+0.38%)
Nov 05, 2020 9.484 9.511 9.430 9.430 22,570 -0.23(-2.41%)
Nov 04, 2020 9.538 9.664 9.538 9.664 7,002 +0.20(+2.09%)
Nov 03, 2020 9.480 9.480 9.430 9.466 1,039 +0.00(+0.00%)
Nov 02, 2020 9.484 9.484 9.466 9.466 1,591 +0.05(+0.52%)
Oct 30, 2020 9.417 9.466 9.323 9.417 4,346 -0.01(-0.14%)
Oct 29, 2020 9.439 9.439 9.421 9.430 2,784 +0.05(+0.52%)
Oct 28, 2020 9.466 9.502 9.376 9.381 15,981 -0.13(-1.37%)
Oct 27, 2020 9.608 9.608 9.511 9.511 4,250 +0.00(+0.00%)
Oct 26, 2020 9.494 9.574 9.466 9.511 6,315 +0.03(+0.30%)
Oct 23, 2020 9.466 9.484 9.421 9.482 2,674 -0.04(-0.39%)
Oct 22, 2020 9.520 9.538 9.341 9.520 42,741 +0.04(+0.38%)
Oct 21, 2020 9.502 9.547 9.484 9.484 4,001 -0.01(-0.14%)
Oct 20, 2020 9.466 9.497 9.457 9.497 1,199 +0.03(+0.28%)
Oct 19, 2020 9.619 9.619 9.471 9.471 1,092 -0.15(-1.54%)
Oct 16, 2020 9.538 9.628 9.533 9.619 4,680 +0.04(+0.47%)
Oct 15, 2020 9.493 9.574 9.484 9.574 1,068 -0.06(-0.65%)
Oct 14, 2020 9.592 9.637 9.565 9.637 430,072 +0.09(+0.99%)
Oct 13, 2020 9.511 9.578 9.484 9.542 11,425 -0.05(-0.51%)
Oct 12, 2020 9.439 9.592 9.439 9.592 7,104 +0.06(+0.66%)
Oct 09, 2020 9.457 9.547 9.457 9.529 4,569 -0.19(-1.94%)
Oct 08, 2020 9.619 9.717 9.601 9.717 307,471 +0.13(+1.40%)
Oct 07, 2020 9.421 9.673 9.408 9.583 469,249 +0.22(+2.40%)
Oct 06, 2020 9.556 9.556 9.358 9.358 738,067 -0.20(-2.07%)
Oct 05, 2020 9.403 9.565 9.403 9.556 2,691 +0.13(+1.43%)
Oct 02, 2020 9.547 9.574 9.341 9.421 1,899,433 -0.13(-1.41%)
Oct 01, 2020 9.547 9.556 9.533 9.556 599 -0.09(-0.93%)
Sep 30, 2020 9.655 9.690 9.592 9.646 6,984 +0.13(+1.37%)
Sep 29, 2020 9.545 9.545 9.516 9.516 543 -0.17(-1.80%)
Sep 28, 2020 9.574 9.690 9.568 9.690 6,879 +0.17(+1.75%)
Sep 25, 2020 9.511 9.524 9.493 9.524 4,457 +0.01(+0.14%)
Sep 24, 2020 9.493 9.583 9.493 9.511 3,347 -0.04(-0.38%)
Sep 23, 2020 9.614 9.655 9.547 9.547 1,821 +0.02(+0.21%)
Sep 22, 2020 9.610 9.610 9.493 9.527 22,114 -0.05(-0.49%)
Sep 21, 2020 9.538 9.610 9.538 9.574 3,402 -0.22(-2.20%)
Sep 18, 2020 9.735 9.807 9.735 9.789 1,560 -0.02(-0.18%)
Sep 17, 2020 9.771 9.825 9.753 9.807 4,429 +0.02(+0.18%)
Sep 16, 2020 9.888 9.897 9.690 9.789 61,666 -0.04(-0.46%)
Sep 15, 2020 9.825 9.834 9.732 9.834 3,948 +0.05(+0.55%)
Sep 14, 2020 9.646 9.798 9.646 9.780 8,277 +0.05(+0.55%)
Sep 11, 2020 9.682 9.726 9.632 9.726 2,897 +0.02(+0.18%)
Sep 10, 2020 9.762 9.776 9.691 9.708 5,078 -0.08(-0.78%)
Sep 09, 2020 9.717 9.785 9.717 9.785 1,835 +0.05(+0.51%)
Sep 08, 2020 9.699 9.735 9.699 9.735 2,307 +0.01(+0.09%)
Sep 04, 2020 9.735 9.789 9.673 9.726 11,590 -0.04(-0.41%)
Sep 03, 2020 9.816 9.816 9.715 9.767 7,637 +0.01(+0.06%)
Sep 02, 2020 9.771 9.771 9.753 9.761 2,002 -0.01(-0.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.