Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

13.36 +0.05 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 8.633 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%)
May 01, 2020 8.459 8.459 8.427 8.427 2,691 -0.12(-1.43%)
Apr 30, 2020 8.557 8.582 8.533 8.549 5,250 -0.07(-0.76%)
Apr 29, 2020 8.598 8.615 8.574 8.615 385,707 +0.13(+1.56%)
Apr 28, 2020 8.549 8.549 8.451 8.482 290,269 -0.03(-0.40%)
Apr 27, 2020 8.337 8.541 8.337 8.516 10,533 +0.38(+4.62%)
Apr 24, 2020 8.139 8.141 8.087 8.141 7,708 +0.03(+0.40%)
Apr 23, 2020 8.214 8.230 8.091 8.108 90,991 +0.02(+0.20%)
Apr 22, 2020 8.247 8.279 8.059 8.091 98,345 +0.29(+3.77%)
Apr 21, 2020 7.903 7.916 7.797 7.797 4,408 -0.30(-3.73%)
Apr 20, 2020 8.042 8.141 8.042 8.100 814,848 +0.02(+0.30%)
Apr 17, 2020 8.124 8.124 8.075 8.075 4,404 +0.03(+0.37%)
Apr 16, 2020 8.108 8.132 7.953 8.045 849,734 -0.12(-1.47%)
Apr 15, 2020 8.296 8.312 8.165 8.165 16,309 -0.20(-2.35%)
Apr 14, 2020 8.451 8.451 8.357 8.361 10,273 +0.13(+1.59%)
Apr 13, 2020 8.320 8.369 8.230 8.230 24,358 +0.09(+1.10%)
Apr 09, 2020 8.206 8.239 8.132 8.141 30,343 +0.34(+4.29%)
Apr 08, 2020 7.838 7.854 7.797 7.805 11,580 -0.05(-0.62%)
Apr 07, 2020 7.969 8.010 7.854 7.854 29,776 +0.29(+3.89%)
Apr 06, 2020 7.544 7.601 7.544 7.560 11,547 +0.10(+1.31%)
Apr 03, 2020 7.601 7.642 7.462 7.462 21,166 -0.13(-1.72%)
Apr 02, 2020 7.560 7.647 7.560 7.593 14,792 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.