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

UAE Ishares MSCI ETF (NQ: UAE )

13.32 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 9.186 9.306 9.186 9.289 3,005 -0.12(-1.28%)
Aug 28, 2020 9.306 9.479 9.306 9.410 48,302 +0.10(+1.11%)
Aug 27, 2020 9.324 9.324 9.289 9.306 3,404 -0.11(-1.19%)
Aug 26, 2020 9.376 9.419 9.376 9.419 3,344 -0.06(-0.59%)
Aug 25, 2020 9.479 9.482 9.475 9.475 1,831 -0.01(-0.09%)
Aug 24, 2020 9.393 9.491 9.393 9.483 3,062 +0.09(+0.92%)
Aug 21, 2020 9.358 9.398 9.358 9.397 1,853 +0.07(+0.79%)
Aug 20, 2020 9.384 9.384 9.298 9.324 26,913 +0.02(+0.19%)
Aug 19, 2020 9.496 9.496 9.299 9.306 15,819 +0.06(+0.61%)
Aug 18, 2020 9.341 9.341 9.237 9.250 2,865 -0.05(-0.51%)
Aug 17, 2020 9.272 9.298 9.220 9.298 17,271 +0.12(+1.27%)
Aug 14, 2020 9.151 9.186 9.121 9.181 15,984 +0.03(+0.28%)
Aug 13, 2020 9.142 9.155 9.138 9.155 9,081 +0.06(+0.71%)
Aug 12, 2020 9.091 9.091 9.077 9.091 1,783 +0.09(+1.01%)
Aug 11, 2020 9.065 9.069 8.996 9.000 3,953 -0.07(-0.76%)
Aug 10, 2020 9.069 9.069 9.069 9.069 644 +0.01(+0.14%)
Aug 07, 2020 9.013 9.056 9.004 9.056 3,590 +0.01(+0.14%)
Aug 06, 2020 9.108 9.108 9.013 9.043 6,969 +0.01(+0.10%)
Aug 05, 2020 8.901 9.035 8.901 9.035 5,022 -0.01(-0.14%)
Aug 04, 2020 9.047 9.047 9.047 52 +0.00(+0.00%)
Aug 03, 2020 9.014 9.047 9.014 9.047 531 +0.09(+1.06%)
Jul 31, 2020 8.909 8.953 8.892 8.953 3,706 -0.09(-0.96%)
Jul 30, 2020 8.970 9.039 8.944 9.039 7,272 -0.04(-0.48%)
Jul 29, 2020 9.039 9.091 9.004 9.082 11,511 +0.10(+1.11%)
Jul 28, 2020 8.875 8.987 8.875 8.983 6,322 -0.07(-0.81%)
Jul 27, 2020 8.814 9.091 8.814 9.056 70,148 +0.37(+4.25%)
Jul 24, 2020 8.684 8.687 8.676 8.687 2,432 -0.05(-0.62%)
Jul 23, 2020 8.694 8.745 8.694 8.741 4,062 -0.06(-0.64%)
Jul 22, 2020 8.771 8.806 8.771 8.797 9,385 -0.01(-0.13%)
Jul 21, 2020 8.808 8.808 8.808 116 +0.00(+0.03%)
Jul 20, 2020 8.754 8.806 8.694 8.806 11,820 +0.09(+1.04%)
Jul 17, 2020 8.650 8.717 8.650 8.715 2,664 -0.02(-0.25%)
Jul 16, 2020 8.754 8.754 8.711 8.737 2,546 +0.04(+0.45%)
Jul 15, 2020 8.685 8.711 8.685 8.698 8,908 -0.02(-0.25%)
Jul 14, 2020 8.685 8.719 8.685 8.719 6,450 -0.01(-0.10%)
Jul 13, 2020 8.732 8.741 8.728 8.728 2,642 +0.06(+0.70%)
Jul 10, 2020 8.673 8.673 8.659 8.668 2,316 -0.01(-0.15%)
Jul 09, 2020 8.763 8.763 8.681 8.681 1,317 -0.08(-0.94%)
Jul 08, 2020 8.737 8.771 8.728 8.763 1,721 -0.05(-0.54%)
Jul 07, 2020 8.814 8.823 8.806 8.810 13,455 +0.02(+0.20%)
Jul 06, 2020 8.797 8.797 8.793 8.793 1,597 +0.07(+0.84%)
Jul 02, 2020 8.719 8.725 8.711 8.719 419,200 +0.01(+0.10%)
Jul 01, 2020 8.702 8.711 8.702 8.711 919 +0.06(+0.70%)
Jun 30, 2020 8.642 8.650 8.633 8.650 1,025 -0.05(-0.60%)
Jun 29, 2020 8.685 8.702 8.676 8.702 2,563 +0.01(+0.15%)
Jun 26, 2020 8.745 8.745 8.633 8.689 10,772 -0.06(-0.64%)
Jun 25, 2020 8.737 8.745 8.737 8.745 1,571 +0.06(+0.70%)
Jun 24, 2020 8.728 8.788 8.659 8.685 7,316 -0.17(-1.95%)
Jun 23, 2020 8.849 8.866 8.849 8.858 4,972 +0.08(+0.93%)
Jun 22, 2020 8.745 8.806 8.702 8.776 13,199 -0.06(-0.73%)
Jun 19, 2020 8.896 8.896 8.797 8.840 5,791 +0.13(+1.49%)
Jun 18, 2020 8.797 8.823 8.694 8.711 11,204 -0.02(-0.20%)
Jun 17, 2020 8.763 8.788 8.728 8.728 6,732 -0.11(-1.27%)
Jun 16, 2020 8.883 8.883 8.832 8.840 5,496 +0.14(+1.59%)
Jun 15, 2020 8.685 8.763 8.668 8.702 7,831 +0.06(+0.73%)
Jun 12, 2020 8.582 8.680 8.492 8.639 8,922 +0.12(+1.44%)
Jun 11, 2020 8.664 8.664 8.517 8.517 10,694 -0.28(-3.16%)
Jun 10, 2020 8.917 8.917 8.778 8.795 39,967 -0.08(-0.92%)
Jun 09, 2020 8.827 8.877 8.827 8.877 16,432 -0.14(-1.59%)
Jun 08, 2020 9.032 9.073 8.926 9.020 29,401 +0.02(+0.18%)
Jun 05, 2020 8.795 9.009 8.795 9.003 40,825 +0.37(+4.31%)
Jun 04, 2020 8.672 8.697 8.631 8.631 14,222 +0.04(+0.52%)
Jun 03, 2020 8.549 8.639 8.525 8.586 60,174 +0.00(+0.00%)
Jun 02, 2020 8.541 8.590 8.541 8.586 4,509 +0.17(+1.99%)
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.