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 (%)
Jul 31, 2015 14.11 14.24 14.09 14.13 2,560 +0.01(+0.10%)
Jul 30, 2015 14.34 14.38 14.11 14.11 17,446 +0.13(+0.94%)
Jul 29, 2015 14.02 14.22 13.98 13.98 5,180 +0.10(+0.70%)
Jul 28, 2015 13.82 13.91 13.82 13.89 14,839 +0.04(+0.30%)
Jul 27, 2015 13.89 14.15 13.82 13.84 7,252 -0.10(-0.69%)
Jul 24, 2015 14.18 14.18 13.93 13.94 7,615 -0.35(-2.47%)
Jul 23, 2015 14.31 14.31 14.20 14.29 7,363 -0.01(-0.10%)
Jul 22, 2015 14.26 14.35 14.24 14.31 24,971 +0.08(+0.53%)
Jul 21, 2015 14.23 14.23 14.02 14.23 9,394 +0.17(+1.18%)
Jul 20, 2015 14.04 14.24 13.95 14.06 6,508 +0.03(+0.20%)
Jul 17, 2015 14.29 14.29 14.04 14.04 5,745 +0.11(+0.79%)
Jul 16, 2015 14.31 14.31 13.92 13.93 34,311 -0.11(-0.79%)
Jul 15, 2015 14.02 14.11 13.97 14.04 21,125 +0.06(+0.45%)
Jul 14, 2015 14.03 14.03 13.91 13.98 8,032 +0.05(+0.35%)
Jul 13, 2015 13.83 13.94 13.51 13.93 23,263 +0.21(+1.51%)
Jul 10, 2015 13.72 13.72 13.72 13.72 321 +0.15(+1.12%)
Jul 09, 2015 13.35 13.61 13.31 13.57 2,206 +0.26(+1.98%)
Jul 08, 2015 13.23 13.47 13.23 13.30 4,073 -0.50(-3.61%)
Jul 07, 2015 13.57 13.80 13.42 13.80 31,254 +0.17(+1.25%)
Jul 06, 2015 13.89 13.89 13.56 13.63 44,907 -0.27(-1.92%)
Jul 02, 2015 13.89 13.90 13.90 13.90 110,449 +0.19(+1.36%)
Jul 01, 2015 13.68 13.74 13.68 13.71 7,598 -0.06(-0.40%)
Jun 30, 2015 13.70 13.77 13.68 13.77 6,291 +0.09(+0.66%)
Jun 29, 2015 13.82 13.84 13.49 13.68 82,472 -0.33(-2.34%)
Jun 26, 2015 14.04 14.04 13.98 14.01 5,392 -0.01(-0.08%)
Jun 25, 2015 14.10 14.10 13.94 14.02 25,606 -0.04(-0.30%)
Jun 24, 2015 14.04 14.11 13.99 14.06 11,961 +0.01(+0.10%)
Jun 23, 2015 14.08 14.08 13.86 14.04 13,945 +0.02(+0.15%)
Jun 22, 2015 14.02 14.02 14.02 14.02 748 +0.10(+0.74%)
Jun 18, 2015 13.61 13.92 13.92 13.92 2,316 +0.02(+0.15%)
Jun 17, 2015 13.85 13.95 13.69 13.90 1,019 +0.13(+0.95%)
Jun 16, 2015 13.88 13.88 13.57 13.77 5,570 +0.03(+0.20%)
Jun 15, 2015 13.65 13.84 13.63 13.74 71,037 -0.01(-0.10%)
Jun 12, 2015 13.68 13.90 13.64 13.75 2,848 -0.07(-0.50%)
Jun 11, 2015 13.89 13.89 13.72 13.82 3,057 -0.26(-1.86%)
Jun 10, 2015 14.09 14.09 14.09 14.09 1,449 +0.42(+3.08%)
Jun 09, 2015 13.61 13.95 13.59 13.66 80,156 +0.04(+0.30%)
Jun 08, 2015 13.60 13.70 13.37 13.62 16,720 +0.11(+0.82%)
Jun 05, 2015 13.49 13.62 13.47 13.51 8,078 -0.21(-1.56%)
Jun 04, 2015 13.84 14.00 13.53 13.73 267,921 -0.06(-0.40%)
Jun 03, 2015 13.84 13.90 13.62 13.78 7,858 -0.01(-0.10%)
Jun 02, 2015 13.81 13.84 13.54 13.80 20,740 +0.26(+1.94%)
Jun 01, 2015 13.32 14.51 13.32 13.53 39,386 -0.25(-1.80%)
May 29, 2015 13.82 13.82 13.77 13.78 30,624 -0.02(-0.15%)
May 28, 2015 13.82 13.82 13.69 13.80 2,562 -0.17(-1.23%)
May 27, 2015 14.09 14.19 13.89 13.97 8,003 -0.16(-1.13%)
May 26, 2015 14.11 14.15 14.04 14.13 66,281 -0.05(-0.34%)
May 22, 2015 14.40 14.18 14.18 14.18 22,292 -0.21(-1.49%)
May 21, 2015 14.40 14.40 14.29 14.40 1,799 +0.11(+0.77%)
May 20, 2015 14.49 14.49 14.22 14.29 60,302 +0.09(+0.63%)
May 19, 2015 14.31 14.44 14.20 14.20 8,255 -0.03(-0.24%)
May 18, 2015 14.23 14.23 14.23 14.23 12,150 -0.04(-0.29%)
May 15, 2015 14.04 14.37 14.04 14.27 1,821 +0.08(+0.54%)
May 14, 2015 14.22 14.28 14.04 14.20 3,384 +0.03(+0.24%)
May 13, 2015 14.19 14.22 14.07 14.16 5,471 +0.04(+0.29%)
May 12, 2015 14.01 14.15 13.95 14.12 33,011 +0.20(+1.44%)
May 11, 2015 14.16 14.16 13.91 13.92 58,477 -0.23(-1.64%)
May 08, 2015 14.16 14.20 14.15 14.15 7,999 +0.15(+1.07%)
May 07, 2015 14.02 14.03 13.95 14.00 23,912 -0.10(-0.73%)
May 06, 2015 14.16 14.16 13.98 14.11 27,531 -0.11(-0.78%)
May 05, 2015 14.38 14.38 14.16 14.22 7,311 -0.06(-0.40%)
May 04, 2015 14.49 14.50 14.25 14.27 54,193 -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.