Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

13.49 +0.03 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.292 8.443 8.277 8.443 14,545 +0.09(+1.08%)
May 28, 2020 8.410 8.410 8.279 8.353 80,915 +0.02(+0.29%)
May 27, 2020 8.369 8.386 8.320 8.328 13,895 +0.07(+0.89%)
May 26, 2020 8.320 8.353 8.247 8.255 17,127 -0.08(-0.98%)
May 22, 2020 8.337 8.337 8.337 206 +0.00(+0.00%)
May 21, 2020 8.353 8.353 8.328 8.337 649 +0.02(+0.20%)
May 20, 2020 8.320 8.320 8.304 8.320 1,420 +0.06(+0.69%)
May 19, 2020 8.304 8.304 8.238 8.263 3,231 -0.06(-0.69%)
May 18, 2020 8.124 8.320 8.124 8.320 3,319 +0.20(+2.42%)
May 15, 2020 8.116 8.140 8.116 8.124 4,155 +0.01(+0.15%)
May 14, 2020 8.099 8.116 8.050 8.112 3,741 +0.00(+0.05%)
May 13, 2020 8.165 8.165 8.083 8.108 6,659 -0.06(-0.70%)
May 12, 2020 8.214 8.224 8.148 8.165 3,324 +0.01(+0.10%)
May 11, 2020 8.058 8.165 8.058 8.157 2,561 +0.02(+0.30%)
May 08, 2020 8.198 8.198 8.124 8.132 17,234 +0.02(+0.30%)
May 07, 2020 8.181 8.181 8.108 8.108 2,900 +0.01(+0.10%)
May 06, 2020 8.140 8.140 8.099 8.099 2,614 -0.17(-2.08%)
May 05, 2020 8.328 8.328 8.271 8.271 71,002 +0.02(+0.20%)
May 04, 2020 8.328 8.328 8.255 8.255 5,423 -0.18(-2.13%)
May 01, 2020 8.468 8.468 8.435 8.435 2,689 -0.12(-1.43%)
Apr 30, 2020 8.566 8.590 8.541 8.558 5,244 -0.07(-0.76%)
Apr 29, 2020 8.607 8.623 8.582 8.623 385,332 +0.13(+1.56%)
Apr 28, 2020 8.558 8.558 8.459 8.491 289,986 -0.03(-0.40%)
Apr 27, 2020 8.345 8.549 8.345 8.525 10,522 +0.38(+4.62%)
Apr 24, 2020 8.147 8.148 8.095 8.148 7,700 +0.03(+0.40%)
Apr 23, 2020 8.222 8.238 8.099 8.116 90,902 +0.02(+0.20%)
Apr 22, 2020 8.255 8.288 8.067 8.099 98,249 +0.29(+3.77%)
Apr 21, 2020 7.911 7.923 7.805 7.805 4,404 -0.30(-3.73%)
Apr 20, 2020 8.050 8.148 8.050 8.108 814,055 +0.02(+0.30%)
Apr 17, 2020 8.132 8.132 8.083 8.083 4,400 +0.03(+0.37%)
Apr 16, 2020 8.116 8.140 7.960 8.053 848,907 -0.12(-1.47%)
Apr 15, 2020 8.304 8.320 8.173 8.173 16,293 -0.20(-2.35%)
Apr 14, 2020 8.459 8.459 8.365 8.369 10,263 +0.13(+1.59%)
Apr 13, 2020 8.328 8.378 8.238 8.238 24,335 +0.09(+1.10%)
Apr 09, 2020 8.214 8.247 8.140 8.148 30,313 +0.34(+4.29%)
Apr 08, 2020 7.846 7.862 7.805 7.813 11,569 -0.05(-0.62%)
Apr 07, 2020 7.977 8.018 7.862 7.862 29,747 +0.29(+3.89%)
Apr 06, 2020 7.551 7.608 7.551 7.568 11,536 +0.10(+1.31%)
Apr 03, 2020 7.608 7.649 7.469 7.469 21,146 -0.13(-1.72%)
Apr 02, 2020 7.568 7.655 7.568 7.600 14,777 +0.20(+2.65%)
Apr 01, 2020 7.535 7.551 7.404 7.404 12,602 -0.25(-3.31%)
Mar 31, 2020 7.600 7.756 7.600 7.658 20,774 -0.19(-2.40%)
Mar 30, 2020 7.854 7.870 7.707 7.846 8,616 -0.09(-1.13%)
Mar 27, 2020 7.919 8.033 7.805 7.936 22,246 -0.18(-2.22%)
Mar 26, 2020 7.911 8.116 7.895 8.116 19,296 +0.18(+2.27%)
Mar 25, 2020 7.764 8.026 7.764 7.936 18,021 +0.28(+3.63%)
Mar 24, 2020 7.363 7.719 7.363 7.658 39,229 +0.47(+6.61%)
Mar 23, 2020 7.208 7.310 7.036 7.183 44,261 -0.43(-5.59%)
Mar 20, 2020 7.494 7.678 7.494 7.608 34,836 +0.16(+2.20%)
Mar 19, 2020 7.281 7.510 7.199 7.445 27,069 +0.61(+8.85%)
Mar 18, 2020 7.003 7.019 6.790 6.839 23,865 -0.27(-3.80%)
Mar 17, 2020 7.011 7.142 6.857 7.109 26,554 +0.03(+0.46%)
Mar 16, 2020 7.036 7.164 7.003 7.077 8,680 -0.61(-7.88%)
Mar 13, 2020 7.944 7.944 7.568 7.682 38,869 -0.12(-1.57%)
Mar 12, 2020 7.862 8.058 7.715 7.805 40,959 -0.73(-8.53%)
Mar 11, 2020 8.770 8.770 8.508 8.533 146,153 -0.28(-3.16%)
Mar 10, 2020 8.754 8.901 8.754 8.811 11,211 +0.61(+7.43%)
Mar 09, 2020 8.713 8.827 8.202 8.202 11,372 -1.29(-13.58%)
Mar 06, 2020 9.498 9.507 9.400 9.490 50,115 -0.15(-1.57%)
Mar 05, 2020 9.801 9.801 9.588 9.642 64,286 -0.16(-1.63%)
Mar 04, 2020 9.883 9.883 9.785 9.801 10,998 -0.06(-0.58%)
Mar 03, 2020 9.932 10.06 9.858 9.858 15,986 -0.06(-0.58%)
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.