Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UAE Ishares MSCI ETF (NQ: UAE )

13.46 +0.10 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 7.593 7.748 7.593 7.650 20,794 -0.19(-2.40%)
Mar 30, 2020 7.846 7.863 7.699 7.838 8,624 -0.09(-1.13%)
Mar 27, 2020 7.912 8.025 7.797 7.928 22,267 -0.18(-2.22%)
Mar 26, 2020 7.903 8.108 7.887 8.108 19,315 +0.18(+2.27%)
Mar 25, 2020 7.756 8.018 7.756 7.928 18,039 +0.28(+3.63%)
Mar 24, 2020 7.356 7.711 7.356 7.650 39,267 +0.47(+6.61%)
Mar 23, 2020 7.201 7.303 7.029 7.176 44,304 -0.43(-5.59%)
Mar 20, 2020 7.487 7.671 7.487 7.601 34,870 +0.16(+2.20%)
Mar 19, 2020 7.274 7.503 7.192 7.438 27,095 +0.60(+8.85%)
Mar 18, 2020 6.996 7.013 6.784 6.833 23,889 -0.27(-3.80%)
Mar 17, 2020 7.004 7.135 6.850 7.103 26,580 +0.03(+0.46%)
Mar 16, 2020 7.029 7.157 6.996 7.070 8,689 -0.60(-7.88%)
Mar 13, 2020 7.936 7.936 7.560 7.675 38,907 -0.12(-1.57%)
Mar 12, 2020 7.854 8.051 7.707 7.797 40,999 -0.73(-8.53%)
Mar 11, 2020 8.762 8.762 8.500 8.525 146,296 -0.28(-3.16%)
Mar 10, 2020 8.745 8.892 8.745 8.803 11,222 +0.61(+7.43%)
Mar 09, 2020 8.704 8.819 8.194 8.194 11,383 -1.29(-13.58%)
Mar 06, 2020 9.489 9.497 9.391 9.481 50,163 -0.15(-1.57%)
Mar 05, 2020 9.792 9.792 9.579 9.632 64,349 -0.16(-1.63%)
Mar 04, 2020 9.873 9.873 9.775 9.792 11,009 -0.06(-0.58%)
Mar 03, 2020 9.922 10.05 9.849 9.849 16,002 -0.06(-0.58%)
Mar 02, 2020 9.996 9.996 9.824 9.906 20,899 -0.05(-0.49%)
Feb 28, 2020 9.881 10.01 9.832 9.955 191,846 -0.15(-1.46%)
Feb 27, 2020 10.08 10.10 9.948 10.10 46,930 -0.18(-1.75%)
Feb 26, 2020 10.32 10.37 10.21 10.28 27,372 +0.03(+0.32%)
Feb 25, 2020 10.31 10.31 10.24 10.25 21,092 -0.05(-0.48%)
Feb 24, 2020 10.42 10.42 10.23 10.30 14,824 -0.24(-2.24%)
Feb 21, 2020 10.58 10.58 10.53 10.53 3,181 -0.03(-0.32%)
Feb 20, 2020 10.58 10.58 10.53 10.57 2,645 -0.01(-0.08%)
Feb 19, 2020 10.50 10.62 10.50 10.58 87,521 -0.03(-0.24%)
Feb 18, 2020 10.58 10.64 10.58 10.60 3,102 +0.17(+1.66%)
Feb 14, 2020 10.45 10.45 10.43 10.43 244 -0.01(-0.12%)
Feb 13, 2020 10.44 10.45 10.44 10.44 83,919 +0.01(+0.08%)
Feb 12, 2020 10.46 10.46 10.41 10.43 4,184 -0.03(-0.25%)
Feb 11, 2020 10.63 10.63 10.43 10.46 34,384 -0.11(-1.00%)
Feb 10, 2020 10.48 10.56 10.48 10.56 7,631 +0.15(+1.46%)
Feb 07, 2020 10.46 10.48 10.41 10.41 12,724 -0.14(-1.33%)
Feb 06, 2020 10.71 10.71 10.48 10.55 20,480 -0.06(-0.57%)
Feb 05, 2020 10.62 10.63 10.58 10.61 2,395 -0.00(-0.01%)
Feb 04, 2020 10.63 10.63 10.57 10.61 15,654 -0.08(-0.71%)
Feb 03, 2020 10.70 10.70 10.64 10.69 8,434 -0.10(-0.97%)
Jan 31, 2020 10.83 10.83 10.75 10.80 3,181 -0.12(-1.14%)
Jan 30, 2020 10.87 10.92 10.86 10.92 1,484 -0.00(-0.03%)
Jan 29, 2020 10.90 10.92 10.90 10.92 327 -0.06(-0.55%)
Jan 28, 2020 10.98 10.98 10.98 10.98 2,181 -0.09(-0.84%)
Jan 27, 2020 11.08 11.08 11.08 214 +0.00(+0.00%)
Jan 24, 2020 11.10 11.11 11.05 11.08 17,740 +0.00(+0.02%)
Jan 23, 2020 11.12 11.12 11.07 11.07 11,062 -0.12(-1.04%)
Jan 22, 2020 11.16 11.20 11.15 11.19 20,291 -0.03(-0.28%)
Jan 21, 2020 11.17 11.22 11.14 11.22 22,851 +0.04(+0.33%)
Jan 17, 2020 11.17 11.21 11.16 11.19 91,151 +0.09(+0.81%)
Jan 16, 2020 11.09 11.10 11.07 11.10 1,097 +0.00(+0.04%)
Jan 15, 2020 11.07 11.11 11.07 11.09 9,896 +0.15(+1.34%)
Jan 14, 2020 10.96 10.96 10.93 10.94 5,777 -0.10(-0.89%)
Jan 13, 2020 10.75 11.04 10.75 11.04 5,606 +0.33(+3.09%)
Jan 10, 2020 10.73 10.80 10.69 10.71 22,634 -0.10(-0.92%)
Jan 09, 2020 10.80 10.81 10.80 10.81 2,031 +0.08(+0.77%)
Jan 08, 2020 10.72 10.74 10.70 10.73 2,126 -0.03(-0.26%)
Jan 07, 2020 10.81 10.84 10.76 10.76 87,035 +0.00(+0.03%)
Jan 06, 2020 10.86 10.86 10.69 10.75 15,817 -0.17(-1.60%)
Jan 03, 2020 10.98 10.98 10.92 10.93 3,425 -0.11(-1.04%)
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.