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 (%)
Jun 30, 2021 12.81 12.81 12.63 12.64 4,406 -0.04(-0.28%)
Jun 29, 2021 12.67 12.67 12.61 12.67 4,170 -0.01(-0.05%)
Jun 28, 2021 12.83 12.83 12.67 12.68 6,669 -0.06(-0.44%)
Jun 25, 2021 12.89 12.89 12.69 12.74 10,167 -0.03(-0.21%)
Jun 24, 2021 12.85 12.85 12.67 12.76 2,478 +0.04(+0.28%)
Jun 23, 2021 12.79 12.83 12.73 12.73 6,968 +0.00(+0.00%)
Jun 22, 2021 12.76 12.82 12.72 12.73 8,618 +0.04(+0.28%)
Jun 21, 2021 12.78 12.82 12.67 12.69 15,224 -0.09(-0.70%)
Jun 18, 2021 12.74 12.82 12.74 12.78 22,583 +0.03(+0.21%)
Jun 17, 2021 12.87 12.87 12.76 12.76 9,991 -0.04(-0.35%)
Jun 16, 2021 12.97 12.97 12.80 12.80 8,690 -0.17(-1.31%)
Jun 15, 2021 13.09 13.09 12.97 12.97 17,422 -0.01(-0.07%)
Jun 14, 2021 13.08 13.08 12.98 12.98 5,373 -0.01(-0.07%)
Jun 11, 2021 12.87 12.99 12.87 12.99 13,226 +0.12(+0.90%)
Jun 10, 2021 13.19 13.19 12.85 12.87 6,235 +0.12(+0.95%)
Jun 09, 2021 12.91 12.91 12.75 12.75 11,902 -0.19(-1.47%)
Jun 08, 2021 12.90 12.94 12.85 12.94 13,648 +0.05(+0.40%)
Jun 07, 2021 12.87 12.90 12.87 12.89 7,780 +0.15(+1.15%)
Jun 04, 2021 12.81 12.82 12.74 12.74 4,284 -0.06(-0.44%)
Jun 03, 2021 12.81 13.01 12.79 12.80 39,623 -0.14(-1.07%)
Jun 02, 2021 12.85 12.97 12.85 12.94 34,203 +0.05(+0.38%)
Jun 01, 2021 12.91 12.91 12.80 12.89 16,935 +0.05(+0.40%)
May 28, 2021 12.75 12.84 12.75 12.84 8,235 -0.05(-0.40%)
May 27, 2021 12.83 12.90 12.74 12.89 59,109 +0.04(+0.34%)
May 26, 2021 12.84 12.85 12.70 12.85 12,250 +0.02(+0.13%)
May 25, 2021 12.79 12.85 12.79 12.83 145,650 +0.14(+1.09%)
May 24, 2021 12.61 12.72 12.61 12.69 3,978 +0.17(+1.38%)
May 21, 2021 12.41 12.53 12.41 12.52 4,727 +0.02(+0.14%)
May 20, 2021 12.43 12.51 12.43 12.50 1,995 +0.19(+1.54%)
May 19, 2021 12.32 12.35 12.27 12.31 5,351 -0.06(-0.49%)
May 18, 2021 12.40 12.44 12.29 12.37 12,312 +0.08(+0.63%)
May 17, 2021 12.09 12.29 12.09 12.29 3,439 +0.35(+2.97%)
May 14, 2021 11.78 11.94 11.78 11.94 7,802 +0.16(+1.32%)
May 13, 2021 11.83 11.83 11.76 11.78 5,090 -0.06(-0.51%)
May 12, 2021 11.93 12.05 11.75 11.84 14,205 +0.00(+0.00%)
May 11, 2021 11.82 11.90 11.81 11.84 6,278 -0.08(-0.65%)
May 10, 2021 11.94 12.00 11.92 11.92 22,410 +0.05(+0.44%)
May 07, 2021 11.90 11.93 11.87 11.87 3,377 +0.04(+0.37%)
May 06, 2021 11.80 11.85 11.65 11.83 9,176 +0.08(+0.66%)
May 05, 2021 11.90 11.90 11.75 11.75 3,352 -0.06(-0.51%)
May 04, 2021 11.71 11.81 11.71 11.81 4,525 -0.03(-0.29%)
May 03, 2021 11.75 11.84 11.75 11.84 2,556 +0.22(+1.93%)
Apr 30, 2021 11.65 11.65 11.59 11.62 8,103 -0.15(-1.25%)
Apr 29, 2021 11.80 11.82 11.64 11.77 6,941 -0.03(-0.29%)
Apr 28, 2021 11.86 11.86 11.72 11.80 3,617 +0.01(+0.07%)
Apr 27, 2021 11.76 11.85 11.76 11.79 10,289 -0.01(-0.07%)
Apr 26, 2021 11.79 11.81 11.79 11.80 15,649 +0.10(+0.90%)
Apr 23, 2021 11.71 11.71 11.70 11.70 926 +0.01(+0.07%)
Apr 22, 2021 11.67 11.69 11.60 11.69 1,952 +0.03(+0.22%)
Apr 21, 2021 11.64 11.68 11.63 11.66 6,089 +0.02(+0.19%)
Apr 20, 2021 11.66 11.72 11.54 11.64 36,915 +0.01(+0.11%)
Apr 19, 2021 11.65 11.66 11.63 11.63 5,844 -0.02(-0.19%)
Apr 16, 2021 11.66 11.66 11.64 11.65 10,302 -0.00(-0.03%)
Apr 15, 2021 11.66 11.66 11.64 11.65 14,915 +0.09(+0.78%)
Apr 14, 2021 11.59 11.59 11.53 11.56 9,730 -0.07(-0.63%)
Apr 13, 2021 11.75 11.75 11.57 11.64 14,022 +0.03(+0.30%)
Apr 12, 2021 11.49 11.66 11.49 11.60 89,093 +0.16(+1.36%)
Apr 09, 2021 11.58 11.58 11.44 11.45 33,339 -0.13(-1.12%)
Apr 08, 2021 11.56 11.63 11.56 11.58 119,953 -0.02(-0.15%)
Apr 07, 2021 11.50 11.59 11.49 11.59 2,723 +0.02(+0.15%)
Apr 06, 2021 11.65 11.65 11.49 11.58 7,649 -0.08(-0.70%)
Apr 05, 2021 11.66 11.66 11.64 11.66 14,252 -0.00(-0.04%)
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.