Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

13.81 -0.05 (-0.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 3, 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 (%)
Aug 31, 2020 9.538 9.663 9.538 9.645 2,894 -0.13(-1.28%)
Aug 28, 2020 9.663 9.842 9.663 9.771 46,519 +0.11(+1.11%)
Aug 27, 2020 9.681 9.681 9.645 9.663 3,278 -0.12(-1.19%)
Aug 26, 2020 9.735 9.780 9.735 9.780 3,220 -0.06(-0.59%)
Aug 25, 2020 9.842 9.846 9.838 9.838 1,763 -0.01(-0.09%)
Aug 24, 2020 9.753 9.855 9.753 9.847 2,949 +0.09(+0.92%)
Aug 21, 2020 9.717 9.759 9.717 9.757 1,784 +0.08(+0.79%)
Aug 20, 2020 9.744 9.744 9.654 9.681 25,920 +0.02(+0.19%)
Aug 19, 2020 9.860 9.860 9.656 9.663 15,235 +0.06(+0.61%)
Aug 18, 2020 9.699 9.699 9.591 9.605 2,759 -0.05(-0.51%)
Aug 17, 2020 9.627 9.654 9.573 9.654 16,634 +0.12(+1.27%)
Aug 14, 2020 9.502 9.538 9.470 9.533 15,395 +0.03(+0.28%)
Aug 13, 2020 9.493 9.506 9.488 9.506 8,746 +0.07(+0.71%)
Aug 12, 2020 9.439 9.439 9.425 9.439 1,717 +0.09(+1.01%)
Aug 11, 2020 9.412 9.417 9.340 9.345 3,807 -0.07(-0.76%)
Aug 10, 2020 9.417 9.417 9.417 9.417 620 +0.01(+0.14%)
Aug 07, 2020 9.358 9.403 9.349 9.403 3,458 +0.01(+0.14%)
Aug 06, 2020 9.457 9.457 9.358 9.390 6,712 +0.01(+0.10%)
Aug 05, 2020 9.242 9.381 9.242 9.381 4,837 -0.01(-0.14%)
Aug 04, 2020 9.394 9.394 9.394 50 +0.00(+0.00%)
Aug 03, 2020 9.359 9.394 9.359 9.394 512 +0.10(+1.06%)
Jul 31, 2020 9.251 9.296 9.233 9.296 3,569 -0.09(-0.96%)
Jul 30, 2020 9.314 9.385 9.287 9.385 7,003 -0.04(-0.48%)
Jul 29, 2020 9.385 9.439 9.349 9.430 11,086 +0.10(+1.11%)
Jul 28, 2020 9.215 9.331 9.215 9.327 6,088 -0.08(-0.81%)
Jul 27, 2020 9.152 9.439 9.152 9.403 67,559 +0.38(+4.25%)
Jul 24, 2020 9.017 9.019 9.009 9.019 2,342 -0.06(-0.62%)
Jul 23, 2020 9.027 9.080 9.027 9.076 3,912 -0.06(-0.64%)
Jul 22, 2020 9.107 9.143 9.107 9.134 9,039 -0.01(-0.13%)
Jul 21, 2020 9.146 9.146 9.146 112 +0.00(+0.03%)
Jul 20, 2020 9.089 9.143 9.027 9.143 11,384 +0.09(+1.04%)
Jul 17, 2020 8.982 9.051 8.982 9.049 2,565 -0.02(-0.25%)
Jul 16, 2020 9.089 9.089 9.045 9.072 2,452 +0.04(+0.45%)
Jul 15, 2020 9.018 9.045 9.018 9.031 8,579 -0.02(-0.25%)
Jul 14, 2020 9.018 9.054 9.018 9.054 6,212 -0.01(-0.10%)
Jul 13, 2020 9.067 9.076 9.063 9.063 2,544 +0.06(+0.70%)
Jul 10, 2020 9.005 9.005 8.991 9.000 2,231 -0.01(-0.15%)
Jul 09, 2020 9.098 9.098 9.013 9.013 1,268 -0.09(-0.94%)
Jul 08, 2020 9.072 9.107 9.063 9.098 1,657 -0.05(-0.54%)
Jul 07, 2020 9.152 9.161 9.143 9.148 12,958 +0.02(+0.20%)
Jul 06, 2020 9.134 9.134 9.130 9.130 1,538 +0.08(+0.84%)
Jul 02, 2020 9.054 9.059 9.045 9.054 403,728 +0.01(+0.10%)
Jul 01, 2020 9.036 9.045 9.036 9.045 885 +0.06(+0.70%)
Jun 30, 2020 8.973 8.982 8.964 8.982 987 -0.05(-0.60%)
Jun 29, 2020 9.018 9.036 9.009 9.036 2,468 +0.01(+0.15%)
Jun 26, 2020 9.080 9.080 8.964 9.022 10,374 -0.06(-0.64%)
Jun 25, 2020 9.072 9.080 9.072 9.080 1,513 +0.06(+0.70%)
Jun 24, 2020 9.063 9.125 8.991 9.018 7,046 -0.18(-1.95%)
Jun 23, 2020 9.188 9.206 9.188 9.197 4,789 +0.09(+0.93%)
Jun 22, 2020 9.080 9.143 9.036 9.112 12,712 -0.07(-0.73%)
Jun 19, 2020 9.237 9.237 9.134 9.179 5,577 +0.13(+1.49%)
Jun 18, 2020 9.134 9.161 9.027 9.045 10,791 -0.02(-0.20%)
Jun 17, 2020 9.098 9.125 9.063 9.063 6,483 -0.12(-1.27%)
Jun 16, 2020 9.224 9.224 9.170 9.179 5,293 +0.14(+1.59%)
Jun 15, 2020 9.018 9.098 9.000 9.036 7,542 +0.07(+0.73%)
Jun 12, 2020 8.911 9.013 8.818 8.970 8,593 +0.13(+1.44%)
Jun 11, 2020 8.996 8.996 8.843 8.843 10,299 -0.29(-3.16%)
Jun 10, 2020 9.259 9.259 9.115 9.132 38,492 -0.08(-0.92%)
Jun 09, 2020 9.166 9.217 9.166 9.217 15,826 -0.15(-1.59%)
Jun 08, 2020 9.378 9.421 9.268 9.365 28,316 +0.02(+0.18%)
Jun 05, 2020 9.132 9.354 9.132 9.348 39,318 +0.39(+4.31%)
Jun 04, 2020 9.004 9.030 8.962 8.962 13,697 +0.05(+0.52%)
Jun 03, 2020 8.877 8.970 8.851 8.915 57,953 +0.00(+0.00%)
Jun 02, 2020 8.868 8.919 8.868 8.915 4,342 +0.17(+1.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.