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 )

14.38 +0.06 (+0.42%)
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 (%)
May 29, 2020 8.618 8.775 8.602 8.775 13,995 +0.09(+1.08%)
May 28, 2020 8.741 8.741 8.605 8.682 77,852 +0.03(+0.29%)
May 27, 2020 8.699 8.716 8.648 8.656 13,369 +0.08(+0.89%)
May 26, 2020 8.648 8.682 8.571 8.580 16,478 -0.09(-0.98%)
May 22, 2020 8.665 8.665 8.665 198 +0.00(+0.00%)
May 21, 2020 8.682 8.682 8.656 8.665 624 +0.02(+0.20%)
May 20, 2020 8.648 8.648 8.631 8.648 1,366 +0.06(+0.69%)
May 19, 2020 8.631 8.631 8.562 8.588 3,109 -0.06(-0.69%)
May 18, 2020 8.443 8.648 8.443 8.648 3,194 +0.20(+2.42%)
May 15, 2020 8.435 8.460 8.435 8.443 3,998 +0.01(+0.15%)
May 14, 2020 8.418 8.435 8.367 8.431 3,599 +0.00(+0.05%)
May 13, 2020 8.486 8.486 8.401 8.426 6,407 -0.06(-0.70%)
May 12, 2020 8.537 8.548 8.469 8.486 3,198 +0.01(+0.10%)
May 11, 2020 8.375 8.486 8.375 8.477 2,465 +0.03(+0.30%)
May 08, 2020 8.520 8.520 8.443 8.452 16,582 +0.03(+0.30%)
May 07, 2020 8.503 8.503 8.426 8.426 2,790 +0.01(+0.10%)
May 06, 2020 8.460 8.460 8.418 8.418 2,515 -0.18(-2.08%)
May 05, 2020 8.656 8.656 8.597 8.597 68,314 +0.02(+0.20%)
May 04, 2020 8.656 8.656 8.580 8.580 5,218 -0.19(-2.13%)
May 01, 2020 8.801 8.801 8.767 8.767 2,587 -0.13(-1.43%)
Apr 30, 2020 8.903 8.928 8.877 8.894 5,046 -0.07(-0.76%)
Apr 29, 2020 8.945 8.962 8.920 8.962 370,748 +0.14(+1.56%)
Apr 28, 2020 8.894 8.894 8.792 8.824 279,011 -0.04(-0.40%)
Apr 27, 2020 8.673 8.886 8.673 8.860 10,124 +0.39(+4.62%)
Apr 24, 2020 8.467 8.469 8.414 8.469 7,409 +0.03(+0.40%)
Apr 23, 2020 8.546 8.562 8.418 8.435 87,462 +0.02(+0.20%)
Apr 22, 2020 8.580 8.614 8.384 8.418 94,531 +0.31(+3.77%)
Apr 21, 2020 8.222 8.235 8.112 8.112 4,237 -0.31(-3.73%)
Apr 20, 2020 8.367 8.469 8.367 8.426 783,246 +0.03(+0.30%)
Apr 17, 2020 8.452 8.452 8.401 8.401 4,233 +0.03(+0.37%)
Apr 16, 2020 8.435 8.460 8.273 8.370 816,779 -0.12(-1.47%)
Apr 15, 2020 8.631 8.648 8.494 8.494 15,676 -0.20(-2.35%)
Apr 14, 2020 8.792 8.792 8.694 8.699 9,875 +0.14(+1.59%)
Apr 13, 2020 8.656 8.707 8.562 8.562 23,414 +0.09(+1.10%)
Apr 09, 2020 8.537 8.571 8.460 8.469 29,166 +0.35(+4.29%)
Apr 08, 2020 8.154 8.171 8.112 8.120 11,131 -0.05(-0.62%)
Apr 07, 2020 8.290 8.333 8.171 8.171 28,621 +0.31(+3.89%)
Apr 06, 2020 7.848 7.908 7.848 7.865 11,099 +0.10(+1.31%)
Apr 03, 2020 7.908 7.950 7.763 7.763 20,345 -0.14(-1.72%)
Apr 02, 2020 7.865 7.956 7.865 7.899 14,218 +0.20(+2.65%)
Apr 01, 2020 7.831 7.848 7.695 7.695 12,125 -0.26(-3.31%)
Mar 31, 2020 7.899 8.061 7.899 7.959 19,988 -0.20(-2.40%)
Mar 30, 2020 8.163 8.180 8.010 8.154 8,290 -0.09(-1.13%)
Mar 27, 2020 8.231 8.349 8.112 8.248 21,404 -0.19(-2.22%)
Mar 26, 2020 8.222 8.435 8.205 8.435 18,566 +0.19(+2.27%)
Mar 25, 2020 8.069 8.341 8.069 8.248 17,339 +0.29(+3.63%)
Mar 24, 2020 7.653 8.023 7.653 7.959 37,744 +0.49(+6.61%)
Mar 23, 2020 7.491 7.597 7.313 7.466 42,586 -0.44(-5.59%)
Mar 20, 2020 7.789 7.980 7.789 7.908 33,517 +0.17(+2.20%)
Mar 19, 2020 7.568 7.806 7.483 7.738 26,044 +0.63(+8.85%)
Mar 18, 2020 7.279 7.296 7.057 7.108 22,962 -0.28(-3.80%)
Mar 17, 2020 7.287 7.423 7.126 7.389 25,549 +0.03(+0.46%)
Mar 16, 2020 7.313 7.445 7.279 7.355 8,352 -0.63(-7.88%)
Mar 13, 2020 8.256 8.256 7.865 7.984 37,398 -0.13(-1.57%)
Mar 12, 2020 8.171 8.375 8.018 8.112 39,409 -0.76(-8.53%)
Mar 11, 2020 9.115 9.115 8.843 8.869 140,622 -0.29(-3.16%)
Mar 10, 2020 9.098 9.251 9.098 9.158 10,786 +0.63(+7.43%)
Mar 09, 2020 9.056 9.175 8.524 8.524 10,942 -1.34(-13.58%)
Mar 06, 2020 9.872 9.880 9.770 9.863 48,218 -0.16(-1.57%)
Mar 05, 2020 10.19 10.19 9.966 10.02 61,853 -0.17(-1.63%)
Mar 04, 2020 10.27 10.27 10.17 10.19 10,582 -0.06(-0.58%)
Mar 03, 2020 10.32 10.46 10.25 10.25 15,381 -0.06(-0.58%)
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.