Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

13.50 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.20 12.20 12.20 12.20 141 -0.17(-1.38%)
Mar 30, 2017 12.37 12.38 12.37 12.37 3,147 +0.10(+0.83%)
Mar 29, 2017 12.27 12.27 12.27 12.27 960 +0.10(+0.81%)
Mar 28, 2017 12.17 12.17 12.17 12.17 148 -0.11(-0.92%)
Mar 24, 2017 12.29 12.29 12.29 149 +0.01(+0.10%)
Mar 23, 2017 12.24 12.27 12.24 12.27 19,510 +0.03(+0.28%)
Mar 22, 2017 12.23 12.24 12.23 12.24 354 -0.05(-0.39%)
Mar 21, 2017 12.29 12.29 12.29 12.29 206 +0.07(+0.60%)
Mar 20, 2017 12.21 12.21 12.21 12.21 412 -0.01(-0.06%)
Mar 16, 2017 12.22 12.22 12.22 115 +0.09(+0.78%)
Mar 14, 2017 12.13 12.13 12.13 64 -0.15(-1.19%)
Mar 13, 2017 12.34 12.34 12.21 12.27 4,970 +0.11(+0.90%)
Mar 10, 2017 12.16 12.16 12.16 12.16 599 -0.08(-0.65%)
Mar 08, 2017 12.24 12.24 12.24 61 -0.12(-0.94%)
Mar 07, 2017 12.36 12.36 12.36 12.36 506 -0.05(-0.44%)
Mar 06, 2017 12.59 12.59 12.37 12.41 34,215 +0.08(+0.62%)
Mar 03, 2017 12.40 12.40 12.34 12.34 801 -0.03(-0.25%)
Mar 02, 2017 12.37 12.37 12.37 12.37 2,056 +0.10(+0.85%)
Mar 01, 2017 12.27 12.34 12.27 12.27 1,514 +0.01(+0.06%)
Feb 28, 2017 12.34 12.40 12.24 12.26 12,153 -0.26(-2.09%)
Feb 27, 2017 12.50 12.52 12.37 12.52 2,614 -0.08(-0.63%)
Feb 24, 2017 12.60 12.60 12.60 12.60 1,515 +0.07(+0.58%)
Feb 23, 2017 12.45 12.54 12.45 12.53 1,734 +0.04(+0.29%)
Feb 22, 2017 12.47 12.52 12.47 12.49 11,518 +0.14(+1.15%)
Feb 21, 2017 12.61 12.61 12.30 12.35 33,492 -0.36(-2.84%)
Feb 17, 2017 12.71 12.71 12.71 0 +0.18(+1.45%)
Feb 16, 2017 12.75 12.75 12.50 12.53 18,061 -0.14(-1.09%)
Feb 15, 2017 12.63 12.72 12.50 12.66 21,261 +0.06(+0.50%)
Feb 14, 2017 12.60 12.60 12.60 12.60 354 +0.02(+0.19%)
Feb 13, 2017 12.48 12.65 12.48 12.58 22,378 -0.23(-1.76%)
Feb 10, 2017 12.78 12.82 12.76 12.80 5,860 +0.15(+1.15%)
Feb 09, 2017 12.67 12.72 12.66 12.66 9,254 -0.05(-0.40%)
Feb 08, 2017 12.38 12.78 12.37 12.71 17,487 +0.20(+1.57%)
Feb 07, 2017 12.57 12.57 12.43 12.51 5,860 +0.01(+0.12%)
Feb 06, 2017 12.33 12.50 12.31 12.50 19,319 +0.23(+1.84%)
Feb 03, 2017 12.21 12.44 12.21 12.27 25,088 -0.10(-0.82%)
Feb 02, 2017 12.18 12.40 12.15 12.37 22,231 -0.03(-0.23%)
Feb 01, 2017 12.48 12.48 12.40 12.40 5,413 +0.04(+0.29%)
Jan 31, 2017 12.43 12.49 12.37 12.37 154,824 -0.18(-1.45%)
Jan 30, 2017 12.57 12.64 12.49 12.55 16,237 -0.03(-0.23%)
Jan 27, 2017 12.58 12.58 12.58 12.58 1,794 -0.12(-0.97%)
Jan 26, 2017 12.70 12.70 12.70 12.70 211 +0.09(+0.74%)
Jan 25, 2017 12.73 12.73 12.58 12.61 27,121 -0.10(-0.82%)
Jan 24, 2017 12.84 12.86 12.64 12.71 48,071 -0.01(-0.10%)
Jan 23, 2017 12.75 12.77 12.58 12.72 16,423 +0.24(+1.92%)
Jan 20, 2017 12.77 12.77 12.48 12.48 962 -0.11(-0.86%)
Jan 19, 2017 12.59 12.59 12.59 12.59 13,754 -0.04(-0.35%)
Jan 18, 2017 12.50 12.65 12.50 12.64 4,501 +0.16(+1.31%)
Jan 17, 2017 12.77 12.77 12.47 12.47 45,222 -0.21(-1.69%)
Jan 13, 2017 12.69 12.69 12.69 0 -0.01(-0.11%)
Jan 12, 2017 12.82 12.82 12.61 12.70 4,988 -0.05(-0.41%)
Jan 11, 2017 12.60 12.75 12.60 12.75 3,125 -0.04(-0.28%)
Jan 10, 2017 12.70 12.79 12.70 12.79 4,588 +0.17(+1.38%)
Jan 09, 2017 12.57 12.66 12.44 12.61 4,192 +0.25(+1.99%)
Jan 06, 2017 12.17 12.47 12.17 12.37 1,712 -0.12(-0.98%)
Jan 05, 2017 12.20 12.53 12.20 12.49 3,094 +0.24(+1.96%)
Jan 04, 2017 12.43 12.45 12.25 12.25 34,429 -0.15(-1.17%)
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.