Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

13.35 -0.05 (-0.37%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 12, 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 8.901 8.944 8.883 8.944 3,710 -0.09(-0.96%)
Jul 30, 2020 8.961 9.030 8.935 9.030 7,279 -0.04(-0.48%)
Jul 29, 2020 9.030 9.082 8.996 9.073 11,522 +0.10(+1.11%)
Jul 28, 2020 8.866 8.978 8.866 8.974 6,328 -0.07(-0.81%)
Jul 27, 2020 8.806 9.082 8.806 9.047 70,217 +0.37(+4.25%)
Jul 24, 2020 8.675 8.678 8.668 8.678 2,434 -0.05(-0.62%)
Jul 23, 2020 8.685 8.737 8.685 8.732 4,066 -0.06(-0.64%)
Jul 22, 2020 8.763 8.797 8.763 8.789 9,395 -0.01(-0.13%)
Jul 21, 2020 8.800 8.800 8.800 117 +0.00(+0.03%)
Jul 20, 2020 8.745 8.797 8.685 8.797 11,832 +0.09(+1.04%)
Jul 17, 2020 8.642 8.709 8.642 8.707 2,666 -0.02(-0.25%)
Jul 16, 2020 8.745 8.745 8.702 8.728 2,548 +0.04(+0.45%)
Jul 15, 2020 8.676 8.702 8.676 8.689 8,917 -0.02(-0.25%)
Jul 14, 2020 8.676 8.711 8.676 8.711 6,457 -0.01(-0.10%)
Jul 13, 2020 8.724 8.732 8.720 8.720 2,644 +0.06(+0.70%)
Jul 10, 2020 8.664 8.664 8.651 8.659 2,318 -0.01(-0.15%)
Jul 09, 2020 8.754 8.754 8.672 8.672 1,318 -0.08(-0.94%)
Jul 08, 2020 8.728 8.763 8.720 8.754 1,722 -0.05(-0.54%)
Jul 07, 2020 8.806 8.814 8.797 8.801 13,468 +0.02(+0.20%)
Jul 06, 2020 8.789 8.789 8.784 8.784 1,598 +0.07(+0.84%)
Jul 02, 2020 8.711 8.717 8.702 8.711 419,609 +0.01(+0.10%)
Jul 01, 2020 8.694 8.702 8.694 8.702 920 +0.06(+0.70%)
Jun 30, 2020 8.633 8.642 8.625 8.642 1,026 -0.05(-0.60%)
Jun 29, 2020 8.676 8.694 8.668 8.694 2,565 +0.01(+0.15%)
Jun 26, 2020 8.737 8.737 8.625 8.681 10,782 -0.06(-0.64%)
Jun 25, 2020 8.728 8.737 8.728 8.737 1,573 +0.06(+0.70%)
Jun 24, 2020 8.720 8.780 8.651 8.676 7,323 -0.17(-1.95%)
Jun 23, 2020 8.840 8.858 8.840 8.849 4,977 +0.08(+0.93%)
Jun 22, 2020 8.737 8.797 8.694 8.767 13,212 -0.06(-0.73%)
Jun 19, 2020 8.888 8.888 8.789 8.832 5,797 +0.13(+1.49%)
Jun 18, 2020 8.789 8.814 8.685 8.702 11,215 -0.02(-0.20%)
Jun 17, 2020 8.754 8.780 8.720 8.720 6,738 -0.11(-1.27%)
Jun 16, 2020 8.875 8.875 8.823 8.832 5,501 +0.14(+1.59%)
Jun 15, 2020 8.676 8.754 8.659 8.694 7,839 +0.06(+0.73%)
Jun 12, 2020 8.574 8.672 8.484 8.631 8,931 +0.12(+1.44%)
Jun 11, 2020 8.655 8.655 8.508 8.508 10,704 -0.28(-3.16%)
Jun 10, 2020 8.909 8.909 8.770 8.786 40,006 -0.08(-0.92%)
Jun 09, 2020 8.819 8.868 8.819 8.868 16,448 -0.14(-1.59%)
Jun 08, 2020 9.023 9.064 8.917 9.011 29,430 +0.02(+0.18%)
Jun 05, 2020 8.786 9.000 8.786 8.995 40,865 +0.37(+4.31%)
Jun 04, 2020 8.664 8.688 8.623 8.623 14,236 +0.04(+0.52%)
Jun 03, 2020 8.541 8.631 8.516 8.578 60,233 +0.00(+0.00%)
Jun 02, 2020 8.533 8.582 8.533 8.578 4,513 +0.17(+1.99%)
Jun 01, 2020 8.337 8.410 8.329 8.410 7,442 -0.02(-0.29%)
May 29, 2020 8.284 8.435 8.269 8.435 14,559 +0.09(+1.08%)
May 28, 2020 8.402 8.402 8.271 8.345 80,993 +0.02(+0.29%)
May 27, 2020 8.361 8.378 8.312 8.320 13,908 +0.07(+0.89%)
May 26, 2020 8.312 8.345 8.239 8.247 17,143 -0.08(-0.98%)
May 22, 2020 8.329 8.329 8.329 206 +0.00(+0.00%)
May 21, 2020 8.345 8.345 8.320 8.329 649 +0.02(+0.20%)
May 20, 2020 8.312 8.312 8.296 8.312 1,421 +0.06(+0.69%)
May 19, 2020 8.296 8.296 8.230 8.255 3,234 -0.06(-0.69%)
May 18, 2020 8.116 8.312 8.116 8.312 3,323 +0.20(+2.42%)
May 15, 2020 8.108 8.132 8.108 8.116 4,159 +0.01(+0.15%)
May 14, 2020 8.091 8.108 8.042 8.104 3,745 +0.00(+0.05%)
May 13, 2020 8.157 8.157 8.075 8.100 6,665 -0.06(-0.70%)
May 12, 2020 8.206 8.216 8.141 8.157 3,327 +0.01(+0.10%)
May 11, 2020 8.051 8.157 8.051 8.149 2,564 +0.02(+0.30%)
May 08, 2020 8.190 8.190 8.116 8.124 17,251 +0.02(+0.30%)
May 07, 2020 8.173 8.173 8.100 8.100 2,903 +0.01(+0.10%)
May 06, 2020 8.132 8.132 8.091 8.091 2,617 -0.17(-2.08%)
May 05, 2020 8.320 8.320 8.263 8.263 71,071 +0.02(+0.20%)
May 04, 2020 8.320 8.320 8.247 8.247 5,428 -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 MillValley.com & California Media Partners, LLC. All rights reserved.