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

UAE Ishares MSCI ETF (NQ: UAE )

13.95 -0.05 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Oct 30, 2020 9.408 9.457 9.314 9.408 4,350 -0.01(-0.14%)
Oct 29, 2020 9.430 9.430 9.412 9.421 2,786 +0.05(+0.52%)
Oct 28, 2020 9.457 9.493 9.367 9.372 15,997 -0.13(-1.37%)
Oct 27, 2020 9.598 9.598 9.502 9.502 4,254 +0.00(+0.00%)
Oct 26, 2020 9.485 9.565 9.457 9.502 6,321 +0.03(+0.30%)
Oct 23, 2020 9.457 9.475 9.412 9.473 2,677 -0.04(-0.39%)
Oct 22, 2020 9.511 9.529 9.331 9.511 42,783 +0.04(+0.38%)
Oct 21, 2020 9.493 9.538 9.475 9.475 4,004 -0.01(-0.14%)
Oct 20, 2020 9.457 9.488 9.448 9.488 1,200 +0.03(+0.28%)
Oct 19, 2020 9.609 9.609 9.462 9.462 1,093 -0.15(-1.54%)
Oct 16, 2020 9.529 9.618 9.524 9.609 4,685 +0.04(+0.47%)
Oct 15, 2020 9.484 9.565 9.475 9.565 1,069 -0.06(-0.65%)
Oct 14, 2020 9.582 9.627 9.556 9.627 430,491 +0.09(+0.99%)
Oct 13, 2020 9.502 9.569 9.475 9.533 11,436 -0.05(-0.51%)
Oct 12, 2020 9.430 9.582 9.430 9.582 7,111 +0.06(+0.66%)
Oct 09, 2020 9.448 9.538 9.448 9.520 4,573 -0.19(-1.94%)
Oct 08, 2020 9.609 9.708 9.592 9.708 307,770 +0.13(+1.40%)
Oct 07, 2020 9.412 9.663 9.399 9.573 469,706 +0.22(+2.40%)
Oct 06, 2020 9.547 9.547 9.349 9.349 738,786 -0.20(-2.07%)
Oct 05, 2020 9.394 9.555 9.394 9.547 2,694 +0.13(+1.43%)
Oct 02, 2020 9.538 9.565 9.331 9.412 1,901,284 -0.13(-1.41%)
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.