Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

13.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.23 15.29 15.07 15.17 30,757 +0.10(+0.68%)
Aug 30, 2022 15.23 15.28 15.05 15.07 24,862 -0.30(-1.94%)
Aug 29, 2022 15.36 15.37 15.34 15.36 2,676 -0.06(-0.36%)
Aug 26, 2022 15.53 15.53 15.41 15.42 3,180 -0.14(-0.90%)
Aug 25, 2022 15.32 15.56 15.32 15.56 24,237 +0.35(+2.32%)
Aug 24, 2022 15.31 15.31 15.21 15.21 14,574 -0.11(-0.73%)
Aug 23, 2022 15.36 15.39 15.32 15.32 2,008 +0.03(+0.18%)
Aug 22, 2022 15.35 15.40 15.29 15.29 10,665 -0.19(-1.20%)
Aug 19, 2022 15.30 15.67 15.28 15.48 112,322 +0.07(+0.48%)
Aug 18, 2022 15.54 15.55 15.36 15.40 10,541 -0.37(-2.36%)
Aug 17, 2022 15.55 15.82 15.55 15.77 3,605 +0.23(+1.50%)
Aug 16, 2022 15.83 15.83 15.48 15.54 33,851 -0.19(-1.18%)
Aug 15, 2022 15.80 15.80 15.70 15.73 6,977 -0.07(-0.47%)
Aug 12, 2022 15.71 15.80 15.69 15.80 35,966 +0.13(+0.83%)
Aug 11, 2022 15.71 15.78 15.64 15.67 13,983 +0.00(+0.00%)
Aug 10, 2022 15.67 15.68 15.64 15.67 13,485 +0.14(+0.90%)
Aug 09, 2022 15.57 15.57 15.44 15.53 7,736 +0.07(+0.48%)
Aug 08, 2022 15.47 15.48 15.37 15.46 25,637 +0.20(+1.34%)
Aug 05, 2022 15.09 15.44 15.09 15.25 17,733 +0.07(+0.43%)
Aug 04, 2022 15.22 15.25 15.19 15.19 7,470 -0.13(-0.85%)
Aug 03, 2022 15.28 15.32 15.28 15.32 1,975 -0.07(-0.48%)
Aug 02, 2022 15.35 15.43 15.35 15.39 17,628 +0.07(+0.42%)
Aug 01, 2022 15.39 15.43 15.23 15.33 15,294 +0.00(+0.00%)
Jul 29, 2022 15.24 15.34 15.24 15.33 3,048 +0.16(+1.04%)
Jul 28, 2022 15.26 15.26 15.12 15.17 8,537 +0.06(+0.43%)
Jul 27, 2022 15.10 15.10 15.06 15.10 1,782 +0.15(+0.99%)
Jul 26, 2022 14.93 15.06 14.90 14.96 5,710 -0.15(-0.99%)
Jul 25, 2022 15.00 15.15 14.87 15.10 93,657 +0.07(+0.43%)
Jul 22, 2022 15.09 15.09 15.01 15.04 3,242 -0.09(-0.61%)
Jul 21, 2022 14.94 15.15 14.94 15.13 22,547 +0.49(+3.36%)
Jul 20, 2022 14.64 14.68 14.61 14.64 2,795 +0.12(+0.83%)
Jul 19, 2022 14.37 14.53 14.30 14.52 23,338 +0.34(+2.39%)
Jul 18, 2022 14.32 14.32 14.13 14.18 221,190 -0.18(-1.26%)
Jul 15, 2022 14.28 14.41 14.24 14.36 37,442 +0.21(+1.51%)
Jul 14, 2022 14.17 14.19 14.04 14.15 475,574 +0.06(+0.40%)
Jul 13, 2022 14.09 14.16 14.05 14.09 8,613 -0.15(-1.04%)
Jul 12, 2022 14.16 14.31 14.16 14.24 16,206 +0.08(+0.59%)
Jul 11, 2022 14.18 14.18 14.11 14.16 4,072 -0.09(-0.65%)
Jul 08, 2022 14.20 14.31 14.20 14.25 26,866 +0.08(+0.59%)
Jul 07, 2022 14.08 14.33 14.08 14.17 26,393 +0.14(+0.99%)
Jul 06, 2022 14.08 14.14 14.01 14.03 117,108 -0.07(-0.46%)
Jul 05, 2022 14.17 14.23 13.97 14.09 76,796 -0.31(-2.13%)
Jul 01, 2022 14.52 14.52 14.33 14.40 4,367 -0.04(-0.26%)
Jun 30, 2022 14.50 14.52 14.36 14.44 13,826 -0.09(-0.62%)
Jun 29, 2022 14.51 14.61 14.50 14.53 32,876 -0.00(-0.02%)
Jun 28, 2022 14.50 14.61 14.50 14.53 4,522 +0.18(+1.23%)
Jun 27, 2022 14.38 14.41 14.30 14.35 8,719 +0.03(+0.19%)
Jun 24, 2022 14.35 14.43 14.23 14.32 62,090 +0.12(+0.85%)
Jun 23, 2022 14.58 14.58 14.14 14.20 44,547 -0.45(-3.05%)
Jun 22, 2022 14.60 14.68 14.53 14.65 13,495 -0.20(-1.31%)
Jun 21, 2022 14.89 14.92 14.82 14.84 18,196 +0.10(+0.69%)
Jun 17, 2022 14.82 14.82 14.70 14.74 13,442 -0.08(-0.56%)
Jun 16, 2022 15.15 15.15 14.80 14.83 62,200 -0.30(-1.97%)
Jun 15, 2022 15.11 15.19 15.10 15.12 17,888 +0.12(+0.81%)
Jun 14, 2022 14.87 15.08 14.87 15.00 19,057 +0.27(+1.83%)
Jun 13, 2022 14.91 14.91 14.64 14.73 18,281 -0.36(-2.40%)
Jun 10, 2022 15.22 15.22 15.07 15.10 11,018 +0.08(+0.56%)
Jun 09, 2022 15.25 15.31 15.01 15.01 18,491 -0.33(-2.14%)
Jun 08, 2022 15.56 15.56 15.33 15.34 14,636 -0.29(-1.86%)
Jun 07, 2022 15.52 15.65 15.50 15.63 68,161 +0.19(+1.24%)
Jun 06, 2022 15.54 15.64 15.43 15.44 15,295 -0.16(-1.05%)
Jun 03, 2022 15.64 15.67 15.47 15.60 18,876 -0.11(-0.69%)
Jun 02, 2022 15.68 15.71 15.55 15.71 50,908 +0.12(+0.76%)
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.