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 (%)
May 31, 2018 12.25 12.28 12.18 12.26 34,908 +0.02(+0.12%)
May 30, 2018 12.12 12.27 12.12 12.25 5,705 +0.08(+0.68%)
May 29, 2018 12.20 12.26 12.17 12.17 10,978 -0.04(-0.31%)
May 25, 2018 12.20 12.20 12.20 0 -0.08(-0.62%)
May 24, 2018 12.29 12.29 12.24 12.28 1,253 -0.07(-0.60%)
May 23, 2018 12.19 12.35 12.19 12.35 5,427 +0.11(+0.92%)
May 22, 2018 12.28 12.30 12.23 12.24 4,649 +0.05(+0.43%)
May 21, 2018 12.19 12.19 12.19 12.19 690 +0.20(+1.63%)
May 18, 2018 11.97 11.99 11.97 11.99 1,317 -0.20(-1.66%)
May 16, 2018 12.20 12.20 12.20 1 +0.14(+1.12%)
May 15, 2018 12.02 12.08 12.02 12.06 3,012 +0.06(+0.50%)
May 14, 2018 11.92 12.08 11.92 12.00 24,009 -0.05(-0.37%)
May 11, 2018 11.95 12.05 11.95 12.05 8,725 -0.01(-0.06%)
May 10, 2018 12.02 12.05 12.02 12.05 3,869 +0.08(+0.69%)
May 09, 2018 11.96 12.00 11.92 11.97 5,177 -0.17(-1.36%)
May 08, 2018 12.14 12.14 12.07 12.14 8,444 -0.08(-0.68%)
May 07, 2018 12.20 12.22 12.20 12.22 2,207 -0.11(-0.85%)
May 04, 2018 12.24 12.32 12.24 12.32 1,737 +0.02(+0.18%)
May 03, 2018 12.19 12.30 12.14 12.30 68,594 -0.02(-0.12%)
May 02, 2018 12.31 12.33 12.31 12.32 2,211 -0.11(-0.91%)
May 01, 2018 12.37 12.43 12.31 12.43 3,563 +0.01(+0.06%)
Apr 30, 2018 12.51 12.51 12.40 12.42 3,671 -0.00(-0.01%)
Apr 27, 2018 12.44 12.44 12.32 12.42 3,989 -0.07(-0.53%)
Apr 26, 2018 12.42 12.49 12.42 12.49 4,320 +0.30(+2.42%)
Apr 25, 2018 12.14 12.19 12.14 12.19 1,840 +0.01(+0.04%)
Apr 24, 2018 12.33 12.33 12.11 12.19 4,799 -0.22(-1.76%)
Apr 23, 2018 12.41 12.41 12.38 12.41 3,543 -0.00(-0.00%)
Apr 20, 2018 12.39 12.42 12.32 12.41 5,712 -0.03(-0.24%)
Apr 19, 2018 12.54 12.54 12.44 12.44 1,305 -0.11(-0.89%)
Apr 18, 2018 12.66 12.66 12.52 12.55 4,424 -0.09(-0.71%)
Apr 17, 2018 12.57 12.64 12.57 12.64 2,678 +0.02(+0.18%)
Apr 16, 2018 12.60 12.62 12.60 12.62 2,368 +0.15(+1.21%)
Apr 13, 2018 12.47 12.47 12.45 12.47 617 -0.02(-0.18%)
Apr 12, 2018 12.50 12.50 12.47 12.49 847 +0.00(+0.00%)
Apr 11, 2018 12.48 12.63 12.48 12.49 15,240 -0.05(-0.36%)
Apr 10, 2018 12.51 12.55 12.51 12.54 3,296 +0.05(+0.42%)
Apr 09, 2018 12.33 12.51 12.33 12.48 4,298 +0.31(+2.53%)
Apr 06, 2018 12.45 12.48 12.14 12.17 49,857 -0.30(-2.41%)
Apr 05, 2018 12.60 12.63 12.45 12.47 29,202 -0.19(-1.48%)
Apr 04, 2018 12.51 12.66 12.49 12.66 6,304 +0.23(+1.81%)
Apr 03, 2018 12.32 12.47 12.32 12.44 29,527 +0.14(+1.10%)
Apr 02, 2018 12.28 12.37 12.24 12.30 7,779 -0.28(-2.21%)
Mar 29, 2018 12.58 12.58 12.58 0 +0.34(+2.76%)
Mar 28, 2018 12.20 12.29 12.20 12.24 11,527 -0.02(-0.17%)
Mar 27, 2018 12.34 12.41 12.26 12.26 19,241 -0.19(-1.53%)
Mar 26, 2018 12.48 12.48 12.32 12.45 43,153 +0.13(+1.04%)
Mar 23, 2018 12.44 12.45 12.32 12.32 13,848 -0.06(-0.49%)
Mar 22, 2018 12.45 12.45 12.38 12.38 19,510 -0.17(-1.38%)
Mar 21, 2018 12.52 12.58 12.52 12.56 6,360 +0.14(+1.09%)
Mar 20, 2018 12.49 12.51 12.42 12.42 21,200 +0.07(+0.55%)
Mar 19, 2018 12.49 12.50 12.32 12.35 18,733 -0.20(-1.56%)
Mar 16, 2018 12.51 12.56 12.49 12.55 12,508 +0.04(+0.36%)
Mar 15, 2018 12.47 12.52 12.47 12.51 3,321 -0.03(-0.22%)
Mar 14, 2018 12.50 12.57 12.47 12.53 17,289 +0.10(+0.77%)
Mar 13, 2018 12.51 12.51 12.41 12.44 5,071 +0.01(+0.06%)
Mar 12, 2018 12.53 12.55 12.43 12.43 11,998 -0.26(-2.01%)
Mar 09, 2018 12.66 12.69 12.61 12.69 2,263 +0.23(+1.81%)
Mar 08, 2018 12.47 12.48 12.44 12.46 3,789 -0.04(-0.30%)
Mar 07, 2018 12.65 12.65 12.48 12.50 179,743 +0.02(+0.12%)
Mar 06, 2018 12.79 12.79 12.43 12.48 128,085 -0.31(-2.41%)
Mar 05, 2018 12.69 12.84 12.62 12.79 26,069 +0.29(+2.35%)
Mar 02, 2018 12.48 12.53 12.44 12.50 22,874 -0.08(-0.60%)
Mar 01, 2018 12.55 12.69 12.55 12.57 24,556 +0.02(+0.18%)
Feb 28, 2018 12.60 12.60 12.51 12.55 14,793 -0.11(-0.83%)
Feb 27, 2018 12.72 12.72 12.66 12.66 5,986 -0.24(-1.86%)
Feb 26, 2018 12.79 12.90 12.69 12.90 13,241 +0.10(+0.76%)
Feb 23, 2018 12.87 12.93 12.78 12.80 109,157 +0.00(+0.00%)
Feb 22, 2018 12.87 12.91 12.78 12.80 2,131 +0.08(+0.65%)
Feb 21, 2018 12.78 12.78 12.72 12.72 4,403 +0.01(+0.06%)
Feb 20, 2018 12.75 12.81 12.71 12.71 11,765 -0.04(-0.35%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.11(-0.82%)
Feb 15, 2018 12.72 12.86 12.72 12.86 3,005 -0.08(-0.58%)
Feb 14, 2018 12.81 12.93 12.72 12.93 14,360 +0.01(+0.12%)
Feb 13, 2018 12.79 12.95 12.79 12.92 3,423 +0.06(+0.44%)
Feb 12, 2018 12.91 12.92 12.86 12.86 3,257 +0.01(+0.08%)
Feb 09, 2018 12.85 12.90 12.48 12.85 18,649 +0.03(+0.23%)
Feb 08, 2018 13.02 13.02 12.82 12.82 4,224 -0.11(-0.81%)
Feb 07, 2018 13.17 12.93 12.93 2,319 -0.04(-0.29%)
Feb 06, 2018 13.06 13.07 12.94 12.96 14,004 +0.16(+1.23%)
Feb 05, 2018 12.84 12.84 12.69 12.81 10,765 -0.24(-1.84%)
Feb 02, 2018 13.17 13.17 13.01 13.05 6,034 -0.22(-1.64%)
Feb 01, 2018 13.17 13.26 13.17 13.26 5,025 +0.06(+0.47%)
Jan 31, 2018 13.29 13.29 13.20 13.20 4,323 -0.05(-0.36%)
Jan 30, 2018 13.27 13.27 13.18 13.25 4,526 -0.14(-1.01%)
Jan 29, 2018 13.39 13.39 13.29 13.38 18,432 -0.16(-1.17%)
Jan 26, 2018 13.46 13.54 13.43 13.54 7,055 +0.11(+0.78%)
Jan 25, 2018 13.45 13.48 13.36 13.44 4,998 +0.01(+0.06%)
Jan 24, 2018 13.53 13.53 13.37 13.43 4,131 +0.02(+0.18%)
Jan 23, 2018 13.39 13.41 13.35 13.41 3,575 +0.04(+0.30%)
Jan 22, 2018 13.41 13.41 13.33 13.37 9,350 -0.22(-1.63%)
Jan 19, 2018 13.54 13.59 13.41 13.59 1,728 +0.24(+1.83%)
Jan 18, 2018 13.37 13.37 13.34 13.34 2,598 -0.06(-0.42%)
Jan 17, 2018 13.34 13.40 13.29 13.40 39,704 +0.17(+1.31%)
Jan 16, 2018 13.41 13.41 13.16 13.23 68,765 -0.17(-1.23%)
Jan 12, 2018 13.39 13.39 13.39 0 +0.01(+0.06%)
Jan 11, 2018 13.35 13.38 13.21 13.38 15,708 +0.00(+0.00%)
Jan 10, 2018 13.35 13.38 13.24 13.38 26,503 -0.03(-0.22%)
Jan 09, 2018 13.49 13.49 13.27 13.41 30,495 +0.11(+0.85%)
Jan 08, 2018 13.14 13.30 13.14 13.30 35,587 +0.17(+1.26%)
Jan 05, 2018 13.23 13.23 13.09 13.14 6,783 +0.02(+0.18%)
Jan 04, 2018 13.07 13.11 13.06 13.11 9,917 +0.11(+0.82%)
Jan 03, 2018 12.99 13.01 12.99 13.01 1,873 +0.28(+2.16%)
Jan 02, 2018 12.73 12.63 12.73 43,913 +0.11(+0.83%)
Dec 29, 2017 12.63 12.63 12.63 0 +0.01(+0.12%)
Dec 28, 2017 12.48 12.62 12.46 12.61 25,079 +0.20(+1.64%)
Dec 27, 2017 12.38 12.41 12.38 12.41 4,553 +0.11(+0.86%)
Dec 26, 2017 12.40 12.40 12.28 12.30 12,150 -0.19(-1.50%)
Dec 22, 2017 12.47 12.49 12.47 12.49 2,009 +0.06(+0.48%)
Dec 21, 2017 12.36 12.36 12.43 884 +0.07(+0.55%)
Dec 20, 2017 12.43 12.43 12.36 12.36 2,835 -0.02(-0.12%)
Dec 19, 2017 12.54 12.54 12.38 12.38 1,950 -0.10(-0.78%)
Dec 18, 2017 12.55 12.55 12.44 12.47 1,898 +0.10(+0.84%)
Dec 15, 2017 12.50 12.50 12.37 12.37 1,791 -0.02(-0.18%)
Dec 14, 2017 12.38 12.39 12.38 12.39 1,692 -0.14(-1.13%)
Dec 13, 2017 12.50 12.53 12.50 12.53 867 -0.08(-0.65%)
Dec 12, 2017 12.65 12.65 12.60 12.62 1,004 +0.09(+0.69%)
Dec 11, 2017 12.54 12.54 12.53 12.53 1,273 +0.06(+0.45%)
Dec 08, 2017 12.47 12.47 12.44 12.47 18,506 +0.14(+1.12%)
Dec 07, 2017 12.38 12.38 12.34 12.34 3,721 +0.05(+0.40%)
Dec 06, 2017 12.33 12.33 12.28 12.29 2,333 -0.04(-0.36%)
Dec 05, 2017 12.35 12.35 12.33 12.33 1,605 -0.11(-0.90%)
Dec 04, 2017 12.46 12.46 12.44 12.44 7,403 +0.08(+0.66%)
Dec 01, 2017 12.43 12.43 12.34 12.36 2,473 -0.09(-0.72%)
Nov 30, 2017 12.50 12.50 12.36 12.45 15,182 +0.13(+1.03%)
Nov 29, 2017 12.42 12.42 12.30 12.33 11,492 -0.15(-1.20%)
Nov 28, 2017 12.40 12.49 12.40 12.47 6,567 -0.07(-0.59%)
Nov 27, 2017 12.62 12.62 12.48 12.55 23,206 -0.01(-0.12%)
Nov 24, 2017 12.65 12.65 12.56 12.56 1,041 +0.09(+0.72%)
Nov 22, 2017 12.46 12.49 12.46 12.47 1,618 +0.04(+0.29%)
Nov 21, 2017 12.46 12.46 12.44 12.44 3,718 +0.00(+0.01%)
Nov 20, 2017 12.41 12.44 12.30 12.44 37,076 -0.18(-1.42%)
Nov 17, 2017 12.63 12.63 12.62 12.62 1,567 +0.07(+0.54%)
Nov 16, 2017 12.57 12.57 12.51 12.55 22,410 +0.04(+0.36%)
Nov 15, 2017 12.56 12.60 12.50 12.50 13,977 -0.14(-1.12%)
Nov 13, 2017 12.65 12.65 12.65 70 +0.11(+0.89%)
Nov 10, 2017 12.66 12.68 12.53 12.53 14,128 -0.07(-0.53%)
Nov 09, 2017 12.63 12.67 12.56 12.60 11,606 -0.03(-0.24%)
Nov 08, 2017 12.63 12.69 12.59 12.63 9,014 -0.27(-2.08%)
Nov 07, 2017 12.89 12.90 12.82 12.90 4,353 -0.17(-1.31%)
Nov 06, 2017 13.15 13.15 13.06 13.07 12,364 -0.19(-1.44%)
Nov 03, 2017 13.15 13.27 13.15 13.26 2,868 +0.06(+0.42%)
Nov 02, 2017 13.21 13.24 13.21 13.21 3,026 -0.03(-0.23%)
Nov 01, 2017 13.30 13.30 13.22 13.24 10,681 -0.01(-0.06%)
Oct 31, 2017 13.24 13.24 13.24 13.24 257 +0.01(+0.06%)
Oct 30, 2017 13.30 13.30 13.19 13.24 2,585 -0.10(-0.73%)
Oct 27, 2017 13.29 13.36 13.29 13.33 15,009 +0.04(+0.28%)
Oct 26, 2017 13.30 13.30 13.30 13.30 1,598 -0.06(-0.45%)
Oct 25, 2017 13.32 13.36 13.32 13.36 8,056 +0.05(+0.39%)
Oct 24, 2017 13.29 13.31 13.26 13.30 5,222 +0.06(+0.45%)
Oct 23, 2017 13.23 13.24 13.23 13.24 3,282 -0.11(-0.84%)
Oct 20, 2017 13.34 13.38 13.34 13.36 6,601 -0.01(-0.06%)
Oct 19, 2017 13.33 13.39 13.30 13.36 8,775 +0.09(+0.68%)
Oct 18, 2017 13.30 13.30 13.26 13.27 28,687 -0.03(-0.22%)
Oct 17, 2017 13.29 13.33 13.28 13.30 14,491 -0.13(-0.95%)
Oct 16, 2017 13.45 13.45 13.36 13.43 4,759 +0.03(+0.22%)
Oct 13, 2017 13.44 13.45 13.40 13.40 1,016 +0.03(+0.23%)
Oct 12, 2017 13.24 13.38 13.24 13.37 2,010 +0.05(+0.39%)
Oct 11, 2017 13.31 13.35 13.31 13.32 2,686 +0.07(+0.56%)
Oct 10, 2017 13.10 13.24 13.24 6,337 +0.14(+1.08%)
Oct 06, 2017 13.10 13.10 13.10 105 -0.02(-0.17%)
Oct 05, 2017 13.10 13.15 13.09 13.12 5,628 +0.01(+0.09%)
Oct 04, 2017 13.11 13.11 13.11 13.11 136 +0.01(+0.08%)
Oct 03, 2017 13.04 13.11 13.04 13.10 41,164 +0.05(+0.40%)
Oct 02, 2017 13.06 13.06 13.00 13.05 69,194 +0.08(+0.60%)
Sep 29, 2017 13.00 13.00 12.97 12.97 1,914 +0.05(+0.40%)
Sep 28, 2017 12.90 12.99 12.90 12.92 6,292 +0.03(+0.26%)
Sep 27, 2017 13.00 13.00 12.88 12.89 7,354 -0.13(-0.98%)
Sep 26, 2017 13.00 13.01 13.00 13.01 1,643 +0.04(+0.29%)
Sep 25, 2017 12.97 12.97 12.97 12.97 191 -0.13(-0.97%)
Sep 22, 2017 13.12 13.12 13.10 13.10 6,091 -0.04(-0.34%)
Sep 21, 2017 13.22 13.22 13.14 13.15 20,740 -0.09(-0.68%)
Sep 20, 2017 13.21 13.24 13.16 13.24 137,530 +0.02(+0.17%)
Sep 19, 2017 13.25 13.33 13.18 13.21 277,467 -0.05(-0.34%)
Sep 18, 2017 13.29 13.34 13.26 13.26 16,149 -0.11(-0.83%)
Sep 15, 2017 13.28 13.41 13.28 13.37 19,054 +0.08(+0.62%)
Sep 14, 2017 13.35 13.36 13.29 13.29 4,724 -0.04(-0.34%)
Sep 13, 2017 13.30 13.33 13.30 13.33 4,439 -0.06(-0.45%)
Sep 11, 2017 13.39 13.39 13.39 49 +0.07(+0.54%)
Sep 08, 2017 13.32 13.32 13.32 13.32 149 -0.02(-0.15%)
Sep 07, 2017 13.35 13.35 13.26 13.34 17,827 +0.04(+0.28%)
Sep 06, 2017 13.31 13.31 13.30 13.30 2,574 +0.03(+0.23%)
Sep 05, 2017 13.30 13.30 13.21 13.27 2,957 +0.00(+0.00%)
Aug 31, 2017 13.27 13.27 13.27 13 +0.04(+0.34%)
Aug 30, 2017 13.31 13.31 13.21 13.23 5,496 -0.04(-0.28%)
Aug 29, 2017 13.23 13.27 13.18 13.27 9,051 +0.04(+0.28%)
Aug 28, 2017 13.26 13.26 13.15 13.23 6,773 -0.04(-0.34%)
Aug 25, 2017 13.24 13.27 13.22 13.27 5,688 +0.10(+0.74%)
Aug 24, 2017 13.19 13.24 13.18 13.18 20,790 -0.04(-0.30%)
Aug 23, 2017 13.07 13.22 13.07 13.22 1,741 +0.08(+0.59%)
Aug 22, 2017 13.09 13.16 13.09 13.14 7,203 +0.07(+0.57%)
Aug 21, 2017 12.94 13.07 12.94 13.06 15,277 -0.01(-0.06%)
Aug 18, 2017 12.94 13.07 12.92 13.07 10,589 +0.15(+1.16%)
Aug 17, 2017 13.06 13.06 12.92 12.92 17,027 -0.08(-0.63%)
Aug 16, 2017 13.06 13.06 13.00 13.00 7,950 -0.04(-0.29%)
Aug 15, 2017 12.96 13.04 12.95 13.04 8,463 -0.04(-0.34%)
Aug 14, 2017 13.07 13.09 13.07 13.09 3,241 -0.06(-0.48%)
Aug 11, 2017 13.21 13.21 13.11 13.15 5,970 -0.05(-0.37%)
Aug 10, 2017 13.22 13.23 13.17 13.20 34,753 -0.06(-0.45%)
Aug 09, 2017 13.29 13.30 13.24 13.26 8,087 -0.10(-0.73%)
Aug 08, 2017 13.45 13.45 13.31 13.36 15,044 -0.09(-0.66%)
Aug 07, 2017 13.42 13.45 13.41 13.45 4,016 +0.02(+0.16%)
Aug 04, 2017 13.37 13.42 13.33 13.42 9,375 +0.01(+0.06%)
Aug 03, 2017 13.36 13.42 13.36 13.42 4,365 +0.07(+0.50%)
Aug 02, 2017 13.36 13.37 13.30 13.35 16,739 +0.07(+0.56%)
Aug 01, 2017 13.27 13.27 13.27 13.27 680 +0.04(+0.28%)
Jul 31, 2017 13.15 13.24 13.15 13.24 6,519 +0.07(+0.51%)
Jul 28, 2017 13.18 13.19 13.12 13.17 26,774 +0.05(+0.40%)
Jul 27, 2017 13.19 13.21 13.11 13.12 23,993 -0.07(-0.51%)
Jul 26, 2017 13.11 13.22 13.11 13.18 6,127 +0.02(+0.17%)
Jul 25, 2017 13.19 13.20 13.16 13.16 5,985 -0.01(-0.06%)
Jul 24, 2017 13.09 13.33 13.09 13.17 13,862 +0.04(+0.34%)
Jul 21, 2017 13.13 13.13 13.08 13.12 3,512 -0.08(-0.62%)
Jul 20, 2017 13.33 13.15 13.21 6,708 -0.12(-0.90%)
Jul 19, 2017 13.26 13.33 13.24 13.33 12,795 +0.07(+0.51%)
Jul 18, 2017 13.26 13.26 13.21 13.26 10,293 +0.07(+0.51%)
Jul 17, 2017 13.18 13.21 13.18 13.19 1,459 +0.03(+0.23%)
Jul 14, 2017 13.11 13.19 13.00 13.16 17,751 +0.17(+1.32%)
Jul 13, 2017 12.92 13.10 12.92 12.99 44,455 +0.26(+2.05%)
Jul 12, 2017 12.84 12.95 12.73 12.73 35,727 +0.08(+0.65%)
Jul 11, 2017 12.56 12.67 12.56 12.65 5,625 +0.10(+0.77%)
Jul 10, 2017 12.64 12.64 12.55 12.55 1,653 -0.08(-0.62%)
Jul 06, 2017 12.63 12.63 12.63 0 -0.03(-0.26%)
Jul 05, 2017 12.65 12.78 12.65 12.66 2,024 -0.02(-0.18%)
Jul 03, 2017 12.62 12.69 12.62 12.68 5,370 +0.19(+1.49%)
Jun 30, 2017 12.35 12.60 12.35 12.50 12,811 +0.13(+1.09%)
Jun 29, 2017 12.53 12.53 12.36 12.36 16,885 -0.16(-1.31%)
Jun 28, 2017 12.53 12.53 12.53 12.53 406 -0.01(-0.10%)
Jun 27, 2017 12.61 12.61 12.54 12.54 710 -0.09(-0.73%)
Jun 26, 2017 12.64 12.64 12.62 12.63 2,034 -0.04(-0.30%)
Jun 23, 2017 12.42 12.67 12.42 12.67 969 +0.04(+0.36%)
Jun 22, 2017 12.57 12.62 12.57 12.62 9,092 -0.09(-0.70%)
Jun 21, 2017 12.71 12.71 12.57 12.71 2,455 -0.09(-0.71%)
Jun 20, 2017 12.80 12.80 12.80 12.80 380,332 +0.06(+0.46%)
Jun 19, 2017 12.74 12.74 12.71 12.74 1,122 +0.03(+0.23%)
Jun 16, 2017 12.83 12.83 12.64 12.72 1,546 -0.08(-0.63%)
Jun 15, 2017 12.57 12.80 12.57 12.80 3,529 +0.20(+1.62%)
Jun 12, 2017 12.59 12.59 12.59 1 -0.12(-0.97%)
Jun 09, 2017 12.72 12.72 12.72 12.72 215 +0.08(+0.65%)
Jun 07, 2017 12.63 12.63 12.63 19 +0.13(+1.03%)
Jun 06, 2017 12.26 12.50 12.26 12.50 2,724 +0.15(+1.18%)
Jun 05, 2017 12.58 12.58 12.36 12.36 957 -0.20(-1.59%)
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.