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 28, 2021 12.73 12.82 12.73 12.82 8,243 -0.05(-0.40%)
May 27, 2021 12.82 12.88 12.73 12.88 59,167 +0.04(+0.34%)
May 26, 2021 12.82 12.83 12.69 12.83 12,262 +0.02(+0.13%)
May 25, 2021 12.77 12.83 12.77 12.82 145,792 +0.14(+1.09%)
May 24, 2021 12.60 12.70 12.60 12.68 3,982 +0.17(+1.38%)
May 21, 2021 12.40 12.51 12.40 12.50 4,732 +0.02(+0.14%)
May 20, 2021 12.42 12.50 12.42 12.49 1,997 +0.19(+1.54%)
May 19, 2021 12.31 12.34 12.25 12.30 5,356 -0.06(-0.49%)
May 18, 2021 12.38 12.42 12.28 12.36 12,324 +0.08(+0.63%)
May 17, 2021 12.08 12.28 12.08 12.28 3,442 +0.35(+2.97%)
May 14, 2021 11.77 11.93 11.77 11.93 7,809 +0.16(+1.32%)
May 13, 2021 11.81 11.82 11.75 11.77 5,094 -0.06(-0.51%)
May 12, 2021 11.92 12.04 11.74 11.83 14,218 +0.00(+0.00%)
May 11, 2021 11.81 11.88 11.80 11.83 6,284 -0.08(-0.65%)
May 10, 2021 11.93 11.99 11.91 11.91 22,432 +0.05(+0.44%)
May 07, 2021 11.88 11.92 11.86 11.86 3,381 +0.04(+0.36%)
May 06, 2021 11.79 11.84 11.64 11.81 9,185 +0.08(+0.66%)
May 05, 2021 11.88 11.88 11.74 11.74 3,355 -0.06(-0.51%)
May 04, 2021 11.70 11.80 11.69 11.80 4,529 -0.03(-0.29%)
May 03, 2021 11.74 11.83 11.74 11.83 2,558 +0.22(+1.93%)
Apr 30, 2021 11.64 11.64 11.58 11.61 8,111 -0.15(-1.25%)
Apr 29, 2021 11.79 11.81 11.63 11.75 6,947 -0.03(-0.29%)
Apr 28, 2021 11.85 11.85 11.71 11.79 3,621 +0.01(+0.07%)
Apr 27, 2021 11.75 11.84 11.75 11.78 10,300 -0.01(-0.07%)
Apr 26, 2021 11.78 11.80 11.78 11.79 15,664 +0.10(+0.90%)
Apr 23, 2021 11.70 11.70 11.68 11.68 926 +0.01(+0.07%)
Apr 22, 2021 11.66 11.68 11.59 11.68 1,954 +0.03(+0.22%)
Apr 21, 2021 11.63 11.67 11.62 11.65 6,094 +0.02(+0.19%)
Apr 20, 2021 11.65 11.71 11.53 11.63 36,950 +0.01(+0.11%)
Apr 19, 2021 11.64 11.65 11.62 11.62 5,850 -0.02(-0.19%)
Apr 16, 2021 11.65 11.65 11.63 11.64 10,312 -0.00(-0.03%)
Apr 15, 2021 11.65 11.65 11.62 11.64 14,930 +0.09(+0.78%)
Apr 14, 2021 11.58 11.58 11.52 11.55 9,740 -0.07(-0.63%)
Apr 13, 2021 11.74 11.74 11.56 11.62 14,035 +0.03(+0.30%)
Apr 12, 2021 11.48 11.65 11.48 11.59 89,179 +0.16(+1.36%)
Apr 09, 2021 11.56 11.56 11.43 11.43 33,371 -0.13(-1.12%)
Apr 08, 2021 11.55 11.62 11.55 11.56 120,070 -0.02(-0.15%)
Apr 07, 2021 11.49 11.58 11.48 11.58 2,726 +0.02(+0.15%)
Apr 06, 2021 11.64 11.64 11.48 11.56 7,656 -0.08(-0.70%)
Apr 05, 2021 11.65 11.65 11.63 11.65 14,266 -0.00(-0.04%)
Apr 01, 2021 11.65 11.67 11.56 11.65 7,300 +0.09(+0.75%)
Mar 31, 2021 11.55 11.56 11.53 11.56 8,749 +0.00(+0.00%)
Mar 30, 2021 11.56 11.56 11.50 11.56 8,039 +0.06(+0.53%)
Mar 29, 2021 11.47 11.50 11.45 11.50 5,885 +0.08(+0.68%)
Mar 26, 2021 11.23 11.47 11.23 11.43 2,085 +0.18(+1.61%)
Mar 25, 2021 11.22 11.31 11.18 11.24 30,458 -0.09(-0.80%)
Mar 24, 2021 11.32 11.42 11.25 11.34 47,604 -0.02(-0.19%)
Mar 23, 2021 11.39 11.47 11.36 11.36 41,422 -0.13(-1.13%)
Mar 22, 2021 11.45 11.49 11.43 11.49 3,634 +0.03(+0.30%)
Mar 19, 2021 11.49 11.56 11.45 11.45 10,776 -0.01(-0.08%)
Mar 18, 2021 11.50 11.50 11.45 11.46 2,077 -0.16(-1.41%)
Mar 17, 2021 11.50 11.62 11.50 11.62 2,378 +0.00(+0.00%)
Mar 16, 2021 11.65 11.65 11.62 11.62 1,619 -0.03(-0.22%)
Mar 15, 2021 11.50 11.65 11.50 11.65 11,604 +0.23(+2.04%)
Mar 12, 2021 11.35 11.42 11.33 11.42 4,866 +0.03(+0.23%)
Mar 11, 2021 11.46 11.46 11.36 11.39 3,410 -0.09(-0.75%)
Mar 10, 2021 11.19 11.50 11.19 11.48 158,040 +0.28(+2.54%)
Mar 09, 2021 11.19 11.28 11.19 11.19 16,169 +0.00(+0.00%)
Mar 08, 2021 11.30 11.30 11.19 11.19 10,220 -0.16(-1.44%)
Mar 05, 2021 11.18 11.40 11.18 11.36 11,819 +0.14(+1.23%)
Mar 04, 2021 11.19 11.37 11.11 11.22 21,432 -0.01(-0.08%)
Mar 03, 2021 11.22 11.23 11.18 11.23 4,997 +0.00(+0.00%)
Mar 02, 2021 11.12 11.31 11.05 11.23 22,276 +0.08(+0.70%)
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.