Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.02 14.04 13.88 14.04 11,993 +0.12(+0.86%)
Jul 11, 2024 13.84 13.92 13.83 13.92 2,211 +0.16(+1.16%)
Jul 10, 2024 13.77 13.77 13.76 13.76 861 +0.00(+0.00%)
Jul 09, 2024 13.78 13.80 13.73 13.76 27,024 -0.04(-0.29%)
Jul 08, 2024 13.86 13.86 13.80 13.80 1,771 +0.00(+0.00%)
Jul 05, 2024 13.82 13.82 13.75 13.80 6,105 -0.04(-0.29%)
Jul 03, 2024 13.80 13.87 13.78 13.84 2,021 -0.04(-0.32%)
Jul 02, 2024 13.76 13.92 13.76 13.88 11,931 +0.10(+0.69%)
Jul 01, 2024 13.87 13.88 13.76 13.79 108,491 +0.04(+0.29%)
Jun 28, 2024 13.72 13.75 13.67 13.75 7,399 +0.19(+1.40%)
Jun 27, 2024 13.47 13.57 13.47 13.56 2,227 +0.09(+0.67%)
Jun 26, 2024 13.42 13.52 13.42 13.47 2,794 -0.02(-0.15%)
Jun 25, 2024 13.59 13.59 13.47 13.49 31,392 -0.05(-0.37%)
Jun 24, 2024 13.56 13.56 13.49 13.54 3,065 +0.06(+0.45%)
Jun 21, 2024 13.45 13.48 13.45 13.48 8,575 +0.00(+0.00%)
Jun 20, 2024 13.55 13.55 13.45 13.48 6,337 -0.01(-0.07%)
Jun 18, 2024 13.36 13.49 13.36 13.49 4,374 +0.03(+0.22%)
Jun 17, 2024 13.32 13.46 13.30 13.46 15,778 +0.10(+0.75%)
Jun 14, 2024 13.26 13.36 13.26 13.36 5,663 +0.05(+0.38%)
Jun 13, 2024 13.41 13.41 13.24 13.31 2,180 -0.08(-0.60%)
Jun 12, 2024 13.35 13.39 13.30 13.39 241,811 -0.01(-0.07%)
Jun 11, 2024 13.46 13.46 13.30 13.40 13,627 -0.01(-0.09%)
Jun 10, 2024 13.33 13.42 13.33 13.41 1,465 +0.14(+1.09%)
Jun 07, 2024 13.23 13.29 13.23 13.27 1,903 -0.02(-0.14%)
Jun 06, 2024 13.21 13.29 13.21 13.29 509 +0.00(+0.00%)
Jun 05, 2024 13.23 13.29 13.22 13.29 3,867 +0.02(+0.14%)
Jun 04, 2024 13.18 13.27 13.18 13.27 6,784 +0.05(+0.36%)
Jun 03, 2024 13.46 13.46 13.22 13.22 29,338 -0.12(-0.87%)
May 31, 2024 13.37 13.41 13.24 13.34 63,915 -0.01(-0.07%)
May 30, 2024 13.35 13.35 13.22 13.34 23,204 +0.11(+0.80%)
May 29, 2024 13.22 13.24 13.11 13.24 348,769 +0.17(+1.33%)
May 28, 2024 13.32 13.33 13.06 13.07 138,150 -0.36(-2.68%)
May 24, 2024 13.47 13.47 13.35 13.43 5,272 -0.04(-0.33%)
May 23, 2024 13.63 13.63 13.47 13.47 4,821 -0.26(-1.89%)
May 22, 2024 13.73 13.78 13.72 13.73 11,767 -0.06(-0.42%)
May 21, 2024 13.73 13.79 13.69 13.79 4,179 +0.04(+0.28%)
May 20, 2024 13.84 13.84 13.71 13.75 22,384 -0.09(-0.63%)
May 17, 2024 13.84 13.88 13.78 13.84 10,050 +0.06(+0.42%)
May 16, 2024 13.88 13.88 13.73 13.78 9,766 +0.03(+0.21%)
May 15, 2024 13.95 13.96 13.67 13.75 25,784 -0.21(-1.52%)
May 14, 2024 13.92 13.96 13.92 13.96 1,447 -0.02(-0.14%)
May 13, 2024 14.03 14.03 13.97 13.98 922 +0.00(+0.00%)
May 10, 2024 14.00 14.04 13.96 13.98 9,434 -0.12(-0.89%)
May 09, 2024 14.15 14.15 14.06 14.10 9,305 -0.09(-0.61%)
May 08, 2024 14.10 14.19 14.08 14.19 8,578 +0.16(+1.17%)
May 07, 2024 14.01 14.03 13.98 14.03 5,477 +0.04(+0.28%)
May 06, 2024 14.04 14.04 13.95 13.99 2,600 -0.04(-0.27%)
May 03, 2024 13.99 14.03 13.99 14.03 3,303 +0.09(+0.62%)
May 02, 2024 13.81 13.94 13.79 13.94 13,388 +0.09(+0.63%)
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.