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

UAE Ishares MSCI ETF (NQ: UAE )

14.53 -0.13 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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%)
Oct 01, 2020 9.538 9.547 9.524 9.547 600 -0.09(-0.93%)
Sep 30, 2020 9.645 9.681 9.582 9.636 6,991 +0.13(+1.37%)
Sep 29, 2020 9.536 9.536 9.506 9.506 544 -0.17(-1.80%)
Sep 28, 2020 9.565 9.681 9.558 9.681 6,886 +0.17(+1.75%)
Sep 25, 2020 9.502 9.515 9.484 9.515 4,462 +0.01(+0.14%)
Sep 24, 2020 9.484 9.573 9.484 9.502 3,351 -0.04(-0.38%)
Sep 23, 2020 9.605 9.645 9.538 9.538 1,822 +0.02(+0.21%)
Sep 22, 2020 9.600 9.600 9.484 9.518 22,136 -0.05(-0.49%)
Sep 21, 2020 9.529 9.600 9.529 9.565 3,405 -0.22(-2.20%)
Sep 18, 2020 9.726 9.798 9.726 9.780 1,561 -0.02(-0.18%)
Sep 17, 2020 9.762 9.816 9.744 9.798 4,433 +0.02(+0.18%)
Sep 16, 2020 9.878 9.887 9.681 9.780 61,726 -0.04(-0.46%)
Sep 15, 2020 9.816 9.824 9.723 9.824 3,952 +0.05(+0.55%)
Sep 14, 2020 9.636 9.789 9.636 9.771 8,285 +0.05(+0.55%)
Sep 11, 2020 9.672 9.717 9.623 9.717 2,900 +0.02(+0.18%)
Sep 10, 2020 9.753 9.766 9.681 9.699 5,083 -0.08(-0.78%)
Sep 09, 2020 9.708 9.775 9.708 9.775 1,837 +0.05(+0.51%)
Sep 08, 2020 9.690 9.726 9.690 9.726 2,309 +0.01(+0.09%)
Sep 04, 2020 9.726 9.780 9.663 9.717 11,602 -0.04(-0.41%)
Sep 03, 2020 9.807 9.807 9.706 9.757 7,645 +0.01(+0.06%)
Sep 02, 2020 9.762 9.762 9.744 9.751 2,004 -0.01(-0.11%)
Sep 01, 2020 9.771 9.771 9.739 9.762 4,098 +0.12(+1.21%)
Aug 31, 2020 9.538 9.663 9.538 9.645 2,894 -0.13(-1.28%)
Aug 28, 2020 9.663 9.842 9.663 9.771 46,519 +0.11(+1.11%)
Aug 27, 2020 9.681 9.681 9.645 9.663 3,278 -0.12(-1.19%)
Aug 26, 2020 9.735 9.780 9.735 9.780 3,220 -0.06(-0.59%)
Aug 25, 2020 9.842 9.846 9.838 9.838 1,763 -0.01(-0.09%)
Aug 24, 2020 9.753 9.855 9.753 9.847 2,949 +0.09(+0.92%)
Aug 21, 2020 9.717 9.759 9.717 9.757 1,784 +0.08(+0.79%)
Aug 20, 2020 9.744 9.744 9.654 9.681 25,920 +0.02(+0.19%)
Aug 19, 2020 9.860 9.860 9.656 9.663 15,235 +0.06(+0.61%)
Aug 18, 2020 9.699 9.699 9.591 9.605 2,759 -0.05(-0.51%)
Aug 17, 2020 9.627 9.654 9.573 9.654 16,634 +0.12(+1.27%)
Aug 14, 2020 9.502 9.538 9.470 9.533 15,395 +0.03(+0.28%)
Aug 13, 2020 9.493 9.506 9.488 9.506 8,746 +0.07(+0.71%)
Aug 12, 2020 9.439 9.439 9.425 9.439 1,717 +0.09(+1.01%)
Aug 11, 2020 9.412 9.417 9.340 9.345 3,807 -0.07(-0.76%)
Aug 10, 2020 9.417 9.417 9.417 9.417 620 +0.01(+0.14%)
Aug 07, 2020 9.358 9.403 9.349 9.403 3,458 +0.01(+0.14%)
Aug 06, 2020 9.457 9.457 9.358 9.390 6,712 +0.01(+0.10%)
Aug 05, 2020 9.242 9.381 9.242 9.381 4,837 -0.01(-0.14%)
Aug 04, 2020 9.394 9.394 9.394 50 +0.00(+0.00%)
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.