Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

13.58 -0.37 (-2.65%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Jun 30, 2020 8.982 8.991 8.973 8.991 986 -0.05(-0.60%)
Jun 29, 2020 9.027 9.044 9.018 9.044 2,466 +0.01(+0.15%)
Jun 26, 2020 9.089 9.089 8.973 9.031 10,364 -0.06(-0.64%)
Jun 25, 2020 9.080 9.089 9.080 9.089 1,512 +0.06(+0.70%)
Jun 24, 2020 9.071 9.134 9.000 9.027 7,039 -0.18(-1.95%)
Jun 23, 2020 9.197 9.215 9.197 9.206 4,784 +0.09(+0.93%)
Jun 22, 2020 9.089 9.152 9.044 9.121 12,699 -0.07(-0.73%)
Jun 19, 2020 9.246 9.246 9.143 9.188 5,572 +0.13(+1.49%)
Jun 18, 2020 9.143 9.170 9.035 9.053 10,780 -0.02(-0.20%)
Jun 17, 2020 9.107 9.134 9.071 9.071 6,477 -0.12(-1.27%)
Jun 16, 2020 9.233 9.233 9.179 9.188 5,288 +0.14(+1.59%)
Jun 15, 2020 9.027 9.107 9.009 9.044 7,535 +0.07(+0.73%)
Jun 12, 2020 8.920 9.022 8.826 8.979 8,585 +0.13(+1.44%)
Jun 11, 2020 9.005 9.005 8.852 8.852 10,289 -0.29(-3.16%)
Jun 10, 2020 9.268 9.268 9.124 9.141 38,454 -0.09(-0.92%)
Jun 09, 2020 9.175 9.226 9.175 9.226 15,810 -0.15(-1.59%)
Jun 08, 2020 9.387 9.430 9.277 9.375 28,288 +0.02(+0.18%)
Jun 05, 2020 9.141 9.364 9.141 9.358 39,280 +0.39(+4.31%)
Jun 04, 2020 9.013 9.039 8.971 8.971 13,684 +0.05(+0.52%)
Jun 03, 2020 8.886 8.979 8.860 8.924 57,897 +0.00(+0.00%)
Jun 02, 2020 8.877 8.928 8.877 8.924 4,338 +0.17(+1.99%)
Jun 01, 2020 8.673 8.750 8.665 8.750 7,153 -0.03(-0.29%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.