Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.13 14.26 14.11 14.14 2,558 +0.01(+0.10%)
Jul 30, 2015 14.36 14.39 14.13 14.13 17,429 +0.13(+0.94%)
Jul 29, 2015 14.04 14.23 14.00 14.00 5,175 +0.10(+0.70%)
Jul 28, 2015 13.84 13.93 13.84 13.90 14,824 +0.04(+0.30%)
Jul 27, 2015 13.90 14.17 13.84 13.86 7,245 -0.10(-0.69%)
Jul 24, 2015 14.19 14.20 13.94 13.95 7,608 -0.35(-2.47%)
Jul 23, 2015 14.32 14.32 14.21 14.31 7,356 -0.01(-0.10%)
Jul 22, 2015 14.27 14.36 14.25 14.32 24,947 +0.08(+0.53%)
Jul 21, 2015 14.24 14.24 14.04 14.24 9,385 +0.17(+1.18%)
Jul 20, 2015 14.05 14.25 13.97 14.08 6,501 +0.03(+0.20%)
Jul 17, 2015 14.31 14.31 14.05 14.05 5,739 +0.11(+0.79%)
Jul 16, 2015 14.33 14.33 13.93 13.94 34,278 -0.11(-0.79%)
Jul 15, 2015 14.04 14.12 13.98 14.05 21,105 +0.06(+0.44%)
Jul 14, 2015 14.04 14.04 13.93 13.99 8,024 +0.05(+0.35%)
Jul 13, 2015 13.84 13.95 13.52 13.94 23,241 +0.21(+1.51%)
Jul 10, 2015 13.73 13.73 13.73 13.73 321 +0.15(+1.12%)
Jul 09, 2015 13.37 13.62 13.32 13.58 2,203 +0.26(+1.98%)
Jul 08, 2015 13.24 13.48 13.24 13.32 4,069 -0.50(-3.61%)
Jul 07, 2015 13.59 13.82 13.43 13.82 31,223 +0.17(+1.25%)
Jul 06, 2015 13.91 13.91 13.57 13.65 44,864 -0.27(-1.92%)
Jul 02, 2015 13.90 13.91 13.91 13.91 110,341 +0.19(+1.36%)
Jul 01, 2015 13.69 13.75 13.69 13.73 7,590 -0.06(-0.40%)
Jun 30, 2015 13.71 13.78 13.69 13.78 6,284 +0.09(+0.66%)
Jun 29, 2015 13.84 13.85 13.50 13.69 82,391 -0.33(-2.34%)
Jun 26, 2015 14.06 14.06 13.99 14.02 5,386 -0.01(-0.08%)
Jun 25, 2015 14.11 14.11 13.95 14.03 25,581 -0.04(-0.29%)
Jun 24, 2015 14.06 14.13 14.00 14.07 11,949 +0.01(+0.10%)
Jun 23, 2015 14.09 14.09 13.87 14.06 13,932 +0.02(+0.15%)
Jun 22, 2015 14.04 14.04 14.04 14.04 747 +0.10(+0.74%)
Jun 18, 2015 13.62 13.93 13.93 13.93 2,313 +0.02(+0.15%)
Jun 17, 2015 13.86 13.96 13.70 13.91 1,018 +0.13(+0.95%)
Jun 16, 2015 13.89 13.89 13.59 13.78 5,564 +0.03(+0.20%)
Jun 15, 2015 13.66 13.86 13.64 13.75 70,968 -0.01(-0.10%)
Jun 12, 2015 13.69 13.91 13.65 13.77 2,846 -0.07(-0.50%)
Jun 11, 2015 13.91 13.91 13.73 13.84 3,054 -0.26(-1.86%)
Jun 10, 2015 14.10 14.10 14.10 14.10 1,447 +0.42(+3.08%)
Jun 09, 2015 13.62 13.96 13.61 13.68 80,078 +0.04(+0.30%)
Jun 08, 2015 13.61 13.71 13.38 13.64 16,704 +0.11(+0.82%)
Jun 05, 2015 13.50 13.63 13.48 13.53 8,071 -0.21(-1.56%)
Jun 04, 2015 13.86 14.02 13.55 13.74 267,660 -0.06(-0.40%)
Jun 03, 2015 13.85 13.91 13.63 13.80 7,851 -0.01(-0.10%)
Jun 02, 2015 13.82 13.85 13.55 13.81 20,720 +0.26(+1.94%)
Jun 01, 2015 13.33 14.52 13.33 13.55 39,348 -0.25(-1.80%)
May 29, 2015 13.83 13.83 13.78 13.80 30,594 -0.02(-0.15%)
May 28, 2015 13.83 13.83 13.70 13.82 2,559 -0.17(-1.23%)
May 27, 2015 14.10 14.20 13.91 13.99 7,995 -0.16(-1.13%)
May 26, 2015 14.12 14.17 14.05 14.15 66,216 -0.05(-0.34%)
May 22, 2015 14.42 14.20 14.20 14.20 22,270 -0.21(-1.49%)
May 21, 2015 14.42 14.42 14.31 14.41 1,797 +0.11(+0.77%)
May 20, 2015 14.50 14.50 14.23 14.30 60,244 +0.09(+0.63%)
May 19, 2015 14.32 14.45 14.21 14.21 8,247 -0.03(-0.24%)
May 18, 2015 14.24 14.24 14.24 14.24 12,139 -0.04(-0.29%)
May 15, 2015 14.06 14.38 14.06 14.29 1,819 +0.08(+0.53%)
May 14, 2015 14.23 14.29 14.06 14.21 3,381 +0.03(+0.24%)
May 13, 2015 14.20 14.23 14.09 14.18 5,466 +0.04(+0.29%)
May 12, 2015 14.02 14.16 13.97 14.13 32,979 +0.20(+1.44%)
May 11, 2015 14.18 14.18 13.93 13.93 58,420 -0.23(-1.64%)
May 08, 2015 14.18 14.22 14.17 14.17 7,991 +0.15(+1.07%)
May 07, 2015 14.03 14.04 13.97 14.02 23,889 -0.10(-0.73%)
May 06, 2015 14.18 14.18 14.00 14.12 27,504 -0.11(-0.78%)
May 05, 2015 14.39 14.39 14.18 14.23 7,304 -0.06(-0.40%)
May 04, 2015 14.51 14.51 14.27 14.29 54,141 -0.58(-3.89%)
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.