Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 13.96 14.06 13.95 14.01 67,116 +0.00(+0.00%)
Feb 28, 2024 14.10 14.12 14.00 14.01 61,560 -0.02(-0.14%)
Feb 27, 2024 14.08 14.09 14.03 14.03 7,145 -0.05(-0.34%)
Feb 26, 2024 14.03 14.08 14.03 14.08 6,324 +0.10(+0.69%)
Feb 23, 2024 14.09 14.09 13.96 13.98 7,082 -0.14(-1.02%)
Feb 22, 2024 14.22 14.22 14.07 14.12 11,227 -0.18(-1.28%)
Feb 21, 2024 14.32 14.32 14.25 14.31 9,102 -0.08(-0.54%)
Feb 20, 2024 14.37 14.42 14.30 14.38 10,113 +0.02(+0.13%)
Feb 16, 2024 14.32 14.39 14.32 14.37 6,383 +0.05(+0.37%)
Feb 15, 2024 14.32 14.37 14.31 14.31 15,553 +0.09(+0.64%)
Feb 14, 2024 14.21 14.24 14.15 14.22 5,889 +0.28(+2.00%)
Feb 13, 2024 13.96 14.05 13.94 13.94 27,196 -0.15(-1.06%)
Feb 12, 2024 14.00 14.09 14.00 14.09 10,021 +0.09(+0.65%)
Feb 09, 2024 13.93 14.02 13.93 14.00 13,685 +0.07(+0.49%)
Feb 08, 2024 14.00 14.00 13.93 13.93 45,713 -0.03(-0.21%)
Feb 07, 2024 14.02 14.02 13.92 13.96 15,550 -0.06(-0.41%)
Feb 06, 2024 14.11 14.11 13.90 14.02 56,198 -0.17(-1.22%)
Feb 05, 2024 14.20 14.23 14.19 14.19 1,279 +0.03(+0.20%)
Feb 02, 2024 14.09 14.23 14.08 14.16 13,920 -0.08(-0.54%)
Feb 01, 2024 14.11 14.31 14.10 14.24 53,205 +0.06(+0.41%)
Jan 31, 2024 14.35 14.35 14.15 14.18 12,020 -0.28(-1.93%)
Jan 30, 2024 14.35 14.48 14.31 14.46 44,134 -0.02(-0.13%)
Jan 29, 2024 14.44 14.48 14.35 14.48 10,501 +0.04(+0.27%)
Jan 26, 2024 14.57 14.57 14.44 14.44 9,061 -0.31(-2.09%)
Jan 25, 2024 14.58 14.75 14.58 14.75 61,636 +0.03(+0.20%)
Jan 24, 2024 14.59 14.74 14.59 14.72 25,342 +0.23(+1.59%)
Jan 23, 2024 14.37 14.57 14.37 14.49 31,345 +0.04(+0.27%)
Jan 22, 2024 14.35 14.49 14.35 14.45 4,267 +0.09(+0.60%)
Jan 19, 2024 14.30 14.42 14.30 14.37 35,228 +0.03(+0.20%)
Jan 18, 2024 14.47 14.47 14.33 14.34 30,547 -0.16(-1.13%)
Jan 17, 2024 14.43 14.51 14.33 14.50 171,016 +0.10(+0.67%)
Jan 16, 2024 14.63 14.55 14.40 14.40 35,965 -0.23(-1.58%)
Jan 12, 2024 14.76 14.76 14.63 14.63 8,763 -0.02(-0.13%)
Jan 11, 2024 14.65 14.75 14.63 14.65 13,508 +0.05(+0.33%)
Jan 10, 2024 14.76 14.76 14.60 14.61 11,028 -0.05(-0.33%)
Jan 09, 2024 14.66 14.68 14.60 14.65 38,296 +0.12(+0.79%)
Jan 08, 2024 14.41 14.54 14.38 14.54 13,491 +0.26(+1.82%)
Jan 05, 2024 14.24 14.33 14.24 14.28 6,699 +0.10(+0.68%)
Jan 04, 2024 14.19 14.19 14.10 14.18 50,876 -0.08(-0.54%)
Jan 03, 2024 14.29 14.29 14.23 14.26 6,357 -0.02(-0.14%)
Jan 02, 2024 14.30 14.30 14.19 14.28 23,032 -0.02(-0.13%)
Dec 29, 2023 14.33 14.33 14.19 14.30 15,068 +0.02(+0.13%)
Dec 28, 2023 14.29 14.35 14.27 14.28 9,674 +0.13(+0.88%)
Dec 27, 2023 14.04 14.16 14.04 14.15 8,205 +0.01(+0.07%)
Dec 26, 2023 13.95 14.14 13.95 14.14 9,126 +0.11(+0.75%)
Dec 22, 2023 13.96 14.04 13.96 14.04 4,886 +0.06(+0.41%)
Dec 21, 2023 13.94 14.03 13.94 13.98 7,414 +0.09(+0.62%)
Dec 20, 2023 13.95 13.97 13.84 13.89 23,202 -0.02(-0.11%)
Dec 19, 2023 13.94 13.98 13.89 13.91 18,527 +0.03(+0.21%)
Dec 18, 2023 13.93 13.93 13.87 13.88 10,171 -0.04(-0.28%)
Dec 15, 2023 14.04 14.04 13.92 13.92 4,486 -0.09(-0.61%)
Dec 14, 2023 13.88 14.00 13.87 14.00 11,519 +0.25(+1.84%)
Dec 13, 2023 13.72 13.78 13.72 13.75 14,837 -0.02(-0.17%)
Dec 12, 2023 13.72 13.77 13.72 13.77 23,417 +0.03(+0.21%)
Dec 11, 2023 13.76 13.76 13.65 13.75 6,846 +0.05(+0.35%)
Dec 08, 2023 13.84 13.84 13.62 13.70 60,693 -0.22(-1.58%)
Dec 07, 2023 13.95 13.95 13.86 13.92 31,138 +0.06(+0.41%)
Dec 06, 2023 13.87 13.95 13.86 13.86 6,014 -0.13(-0.96%)
Dec 05, 2023 14.05 14.05 13.93 13.99 12,174 -0.02(-0.14%)
Dec 04, 2023 14.13 14.13 13.96 14.01 6,974 -0.11(-0.81%)
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.