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 (%)
Dec 30, 2016 12.50 12.50 12.50 0 -0.13(-1.02%)
Dec 29, 2016 12.87 12.87 12.63 12.63 60,852 -0.19(-1.47%)
Dec 27, 2016 12.82 12.82 12.82 39 +0.05(+0.35%)
Dec 23, 2016 12.77 12.77 12.77 0 +0.22(+1.75%)
Dec 22, 2016 12.59 12.68 12.48 12.55 12,704 -0.01(-0.06%)
Dec 21, 2016 12.58 12.72 12.49 12.56 59,897 -0.12(-0.98%)
Dec 20, 2016 12.72 12.72 12.68 12.68 136,849 -0.19(-1.51%)
Dec 19, 2016 12.78 12.88 12.77 12.88 267,880 +0.10(+0.76%)
Dec 16, 2016 12.77 12.78 12.74 12.78 4,275 +0.19(+1.48%)
Dec 15, 2016 12.60 12.65 12.56 12.59 10,778 -0.16(-1.29%)
Dec 14, 2016 12.86 12.86 12.76 12.76 3,847 -0.20(-1.53%)
Dec 13, 2016 13.06 13.11 12.80 12.96 8,186 -0.04(-0.32%)
Dec 12, 2016 12.91 13.06 12.78 13.00 6,878 +0.22(+1.70%)
Dec 09, 2016 12.77 12.78 12.76 12.78 1,598 +0.02(+0.13%)
Dec 08, 2016 12.71 12.84 12.71 12.76 5,848 +0.25(+2.02%)
Dec 07, 2016 12.39 12.51 12.38 12.51 5,957 +0.25(+2.08%)
Dec 05, 2016 12.26 12.26 12.26 52 +0.23(+1.95%)
Dec 02, 2016 12.02 12.03 12.00 12.02 4,975 +0.03(+0.23%)
Dec 01, 2016 12.00 12.02 11.93 11.99 15,209 +0.10(+0.82%)
Nov 30, 2016 12.05 12.05 11.90 11.90 2,600 -0.01(-0.07%)
Nov 29, 2016 11.91 11.91 11.91 11.91 344 +0.02(+0.19%)
Nov 28, 2016 11.90 11.90 11.88 11.88 1,796 +0.13(+1.15%)
Nov 23, 2016 11.75 11.75 11.75 46 +0.00(+0.01%)
Nov 22, 2016 11.71 11.75 11.71 11.75 2,416 -0.08(-0.65%)
Nov 21, 2016 11.88 11.88 11.79 11.82 21,990 +0.00(+0.00%)
Nov 18, 2016 11.79 11.82 11.79 11.82 799 +0.05(+0.44%)
Nov 17, 2016 11.82 11.90 11.77 11.77 30,533 -0.01(-0.13%)
Nov 16, 2016 11.67 11.79 11.60 11.79 54,180 +0.31(+2.67%)
Nov 14, 2016 11.48 11.48 11.48 34 -0.05(-0.42%)
Nov 11, 2016 11.61 11.61 11.53 11.53 15,217 -0.25(-2.16%)
Nov 10, 2016 11.62 11.78 11.62 11.78 549 -0.30(-2.52%)
Nov 09, 2016 12.09 12.09 12.09 12.09 327 -0.10(-0.85%)
Nov 08, 2016 12.17 12.31 12.17 12.19 1,805 +0.25(+2.13%)
Nov 04, 2016 11.94 11.94 11.94 21,831 -0.01(-0.10%)
Nov 03, 2016 11.95 11.95 11.95 11.95 137 +0.04(+0.35%)
Nov 02, 2016 11.91 11.91 11.91 11.91 271 -0.16(-1.34%)
Nov 01, 2016 11.97 12.10 11.97 12.07 3,076 +0.01(+0.05%)
Oct 27, 2016 12.06 12.06 12.06 82 -0.06(-0.49%)
Oct 24, 2016 12.29 12.12 12.12 12.12 28,598 -0.16(-1.28%)
Oct 20, 2016 12.27 12.28 12.28 12.28 25 +0.12(+0.98%)
Oct 18, 2016 12.16 12.16 12.16 12.16 12 +0.17(+1.43%)
Oct 17, 2016 11.99 11.99 11.99 11.99 228 -0.13(-1.10%)
Oct 13, 2016 12.06 12.12 12.12 12.12 6 -0.16(-1.27%)
Oct 12, 2016 12.23 12.38 12.09 12.28 14,050 +0.08(+0.66%)
Oct 11, 2016 12.21 12.27 12.14 12.20 12,401 -0.11(-0.91%)
Oct 10, 2016 12.30 12.31 12.30 12.31 1,078 -0.01(-0.06%)
Oct 07, 2016 12.37 12.37 12.32 12.32 1,536 -0.16(-1.26%)
Oct 06, 2016 12.43 12.49 12.43 12.47 7,664 +0.06(+0.48%)
Oct 05, 2016 12.54 12.54 12.40 12.41 8,630 -0.07(-0.57%)
Oct 04, 2016 12.51 12.54 12.44 12.49 3,280 +0.00(+0.03%)
Oct 03, 2016 12.48 12.48 12.48 12.48 995 -0.26(-2.01%)
Sep 30, 2016 12.71 12.74 12.68 12.74 5,697 -0.07(-0.57%)
Sep 29, 2016 12.74 12.81 12.74 12.81 571 -0.02(-0.17%)
Sep 28, 2016 12.68 12.83 12.68 12.83 8,384 +0.07(+0.59%)
Sep 27, 2016 12.68 12.76 12.68 12.76 4,774 -0.02(-0.18%)
Sep 26, 2016 12.77 12.79 12.65 12.78 4,182 -0.02(-0.18%)
Sep 23, 2016 12.82 12.82 12.80 12.80 701 +0.12(+0.95%)
Sep 22, 2016 12.68 12.68 12.68 12.68 133 -0.03(-0.24%)
Sep 21, 2016 12.62 12.71 12.57 12.71 8,686 +0.11(+0.83%)
Sep 20, 2016 12.61 12.61 12.61 12.61 133 +0.04(+0.30%)
Sep 16, 2016 12.63 12.57 12.57 12.57 81 -0.25(-1.93%)
Sep 15, 2016 12.55 12.83 12.55 12.82 8,343 +0.31(+2.45%)
Sep 14, 2016 12.48 12.58 12.48 12.51 24,871 +0.10(+0.78%)
Sep 13, 2016 12.72 12.72 12.39 12.41 3,927 -0.31(-2.41%)
Sep 12, 2016 12.73 12.73 12.72 12.72 721 -0.08(-0.63%)
Sep 09, 2016 12.80 12.80 12.80 12.80 256 -0.11(-0.82%)
Sep 08, 2016 12.90 12.91 12.90 12.91 2,159 -0.05(-0.35%)
Sep 07, 2016 13.01 13.09 12.95 12.95 10,345 -0.13(-0.97%)
Sep 06, 2016 12.64 13.28 12.64 13.08 32,331 +0.43(+3.43%)
Sep 01, 2016 12.68 12.65 12.65 12.65 16,036 -0.10(-0.76%)
Aug 31, 2016 12.70 12.76 12.70 12.74 13,584 -0.02(-0.18%)
Aug 29, 2016 12.62 12.77 12.77 12.77 29 +0.09(+0.71%)
Aug 26, 2016 12.99 12.99 12.58 12.68 28,528 -0.16(-1.22%)
Aug 25, 2016 13.06 13.06 12.83 12.83 8,419 -0.04(-0.29%)
Aug 24, 2016 12.95 13.03 12.84 12.87 20,897 +0.04(+0.33%)
Aug 23, 2016 12.91 13.13 12.83 12.83 9,122 -0.04(-0.32%)
Aug 22, 2016 12.86 13.06 12.86 12.87 10,999 -0.10(-0.81%)
Aug 19, 2016 12.86 13.12 12.86 12.98 4,217 +0.01(+0.12%)
Aug 18, 2016 12.76 13.29 12.76 12.96 8,526 +0.02(+0.17%)
Aug 17, 2016 12.87 13.42 12.83 12.94 42,081 -0.16(-1.20%)
Aug 16, 2016 13.24 13.38 12.88 13.09 12,000 -0.25(-1.85%)
Aug 15, 2016 13.37 13.47 13.01 13.34 5,113 +0.33(+2.52%)
Aug 12, 2016 13.01 13.01 13.01 13.01 869 -0.08(-0.63%)
Aug 11, 2016 12.88 13.09 12.87 13.09 9,197 +0.10(+0.75%)
Aug 10, 2016 12.92 13.02 12.91 13.00 19,196 +0.01(+0.11%)
Aug 09, 2016 12.86 12.98 12.78 12.98 2,760 +0.11(+0.87%)
Aug 08, 2016 12.71 12.87 12.71 12.87 987 -0.02(-0.17%)
Aug 05, 2016 12.59 12.89 12.59 12.89 4,344 +0.09(+0.70%)
Aug 04, 2016 12.80 12.81 12.71 12.80 2,445 +0.07(+0.59%)
Aug 03, 2016 12.71 12.73 12.57 12.73 5,095 -0.00(-0.02%)
Aug 02, 2016 12.73 12.73 12.73 12.73 215 -0.01(-0.04%)
Aug 01, 2016 12.74 12.74 12.74 12.74 654 -0.02(-0.18%)
Jul 28, 2016 12.77 12.76 12.76 12.76 81 +0.03(+0.24%)
Jul 26, 2016 12.73 12.73 12.73 12.73 61 -0.21(-1.62%)
Jul 25, 2016 13.06 13.09 12.82 12.94 4,251 -0.15(-1.14%)
Jul 22, 2016 13.09 13.09 13.09 13.09 247 +0.28(+2.22%)
Jul 19, 2016 12.61 12.80 12.80 12.80 16 -0.12(-0.93%)
Jul 18, 2016 13.01 13.01 12.87 12.92 4,285 -0.04(-0.35%)
Jul 15, 2016 13.01 13.01 12.75 12.97 4,108 +0.01(+0.06%)
Jul 14, 2016 12.90 12.98 12.87 12.96 29,304 +0.07(+0.58%)
Jul 13, 2016 12.73 12.89 12.65 12.89 68,745 +0.29(+2.29%)
Jul 12, 2016 12.61 12.61 12.60 12.60 1,305 +0.03(+0.21%)
Jul 11, 2016 12.42 12.57 12.42 12.57 1,365 +0.16(+1.27%)
Jul 08, 2016 12.33 12.41 12.33 12.41 2,134 -0.00(-0.00%)
Jul 07, 2016 12.47 12.47 12.41 12.41 11,744 +0.03(+0.28%)
Jul 05, 2016 12.41 12.41 12.38 12.38 2,016 -0.07(-0.58%)
Jul 01, 2016 12.45 12.45 12.45 12.45 400 +0.20(+1.62%)
Jun 30, 2016 12.50 12.50 12.25 12.25 2,913 -0.15(-1.17%)
Jun 29, 2016 12.46 12.46 12.40 12.40 1,257 +0.26(+2.16%)
Jun 27, 2016 12.05 12.14 12.14 12.14 141 +0.07(+0.62%)
Jun 24, 2016 12.37 12.40 12.06 12.06 7,016 -0.49(-3.93%)
Jun 23, 2016 12.47 12.56 12.32 12.56 6,581 +0.31(+2.50%)
Jun 22, 2016 12.25 12.25 12.25 12.25 180 +0.07(+0.61%)
Jun 20, 2016 12.10 12.18 12.18 12.18 10,820 +0.19(+1.56%)
Jun 17, 2016 11.96 11.99 11.96 11.99 2,703 +0.14(+1.16%)
Jun 16, 2016 11.89 12.02 11.84 11.85 19,222 -0.11(-0.90%)
Jun 15, 2016 12.11 12.11 11.96 11.96 5,292 -0.16(-1.31%)
Jun 14, 2016 12.00 12.13 11.91 12.12 12,539 +0.14(+1.21%)
Jun 13, 2016 11.95 12.00 11.95 11.97 1,703 -0.18(-1.49%)
Jun 10, 2016 12.27 12.27 12.15 12.15 9,363 -0.14(-1.17%)
Jun 09, 2016 12.10 12.32 12.10 12.30 16,918 +0.06(+0.47%)
Jun 08, 2016 12.04 12.36 12.04 12.24 11,794 +0.24(+1.98%)
Jun 07, 2016 12.00 12.00 12.00 12.00 281 +0.00(+0.00%)
Jun 06, 2016 11.88 12.07 11.88 12.00 14,622 +0.28(+2.43%)
Jun 03, 2016 11.72 11.72 11.72 11.72 414 -0.07(-0.58%)
Jun 02, 2016 11.79 11.91 11.64 11.79 59,582 -0.11(-0.91%)
Jun 01, 2016 11.82 11.92 11.79 11.89 38,981 +0.03(+0.24%)
May 31, 2016 11.64 11.87 11.64 11.87 15,137 -0.02(-0.18%)
May 27, 2016 11.86 11.89 11.89 11.89 16,091 -0.04(-0.36%)
May 26, 2016 11.87 11.93 11.87 11.93 445 +0.04(+0.33%)
May 25, 2016 11.81 11.95 11.79 11.89 9,885 +0.21(+1.76%)
May 24, 2016 11.73 11.78 11.64 11.69 79,399 +0.15(+1.31%)
May 23, 2016 11.65 11.79 11.53 11.53 22,861 -0.20(-1.72%)
May 20, 2016 12.11 12.11 11.63 11.74 62,362 +0.04(+0.31%)
May 19, 2016 11.53 11.71 11.53 11.70 162,305 -0.05(-0.46%)
May 18, 2016 11.69 11.75 11.66 11.75 9,817 +0.00(+0.03%)
May 17, 2016 11.73 11.75 11.73 11.75 1,037 -0.09(-0.73%)
May 16, 2016 11.74 11.87 11.72 11.84 22,750 +0.02(+0.18%)
May 13, 2016 11.91 11.92 11.70 11.81 50,940 -0.19(-1.62%)
May 12, 2016 11.94 12.01 11.94 12.01 2,359 -0.01(-0.12%)
May 11, 2016 12.04 12.05 11.94 12.02 37,575 -0.07(-0.60%)
May 10, 2016 12.09 12.10 12.08 12.10 10,950 +0.09(+0.72%)
May 09, 2016 12.00 12.04 12.00 12.01 14,022 -0.03(-0.24%)
May 06, 2016 11.92 12.04 11.92 12.04 574 +0.02(+0.18%)
May 05, 2016 12.05 12.05 12.02 12.02 4,305 -0.02(-0.18%)
May 04, 2016 12.02 12.07 12.00 12.04 3,182 +0.04(+0.36%)
May 03, 2016 11.82 12.02 11.82 12.00 3,803 -0.56(-4.45%)
Apr 28, 2016 12.41 12.55 12.55 12.55 4 -0.13(-1.03%)
Apr 27, 2016 12.68 12.68 12.68 12.68 842 +0.03(+0.26%)
Apr 26, 2016 12.72 12.73 12.64 12.65 2,165 -0.04(-0.34%)
Apr 25, 2016 12.78 12.81 12.64 12.69 6,107 -0.05(-0.40%)
Apr 22, 2016 12.74 12.79 12.73 12.74 5,102 +0.02(+0.17%)
Apr 20, 2016 12.77 12.72 12.72 12.72 12,207 +0.08(+0.67%)
Apr 19, 2016 12.72 12.76 12.64 12.64 4,307 -0.08(-0.60%)
Apr 18, 2016 12.74 12.74 12.49 12.72 1,607 -0.04(-0.28%)
Apr 15, 2016 12.66 12.76 12.64 12.75 7,972 +0.04(+0.28%)
Apr 14, 2016 12.56 12.84 12.56 12.72 26,974 +0.16(+1.26%)
Apr 13, 2016 12.52 12.57 12.40 12.56 39,459 +0.01(+0.11%)
Apr 12, 2016 12.63 12.63 12.40 12.54 5,890 +0.08(+0.64%)
Apr 11, 2016 12.67 12.67 12.36 12.46 15,528 +0.24(+1.95%)
Apr 08, 2016 12.05 12.23 12.05 12.23 9,379 +0.18(+1.50%)
Apr 07, 2016 12.07 12.07 11.97 12.05 3,884 -0.04(-0.36%)
Apr 06, 2016 12.06 12.20 11.94 12.09 11,606 -0.11(-0.89%)
Apr 05, 2016 12.19 12.21 12.10 12.20 42,070 +0.19(+1.55%)
Apr 04, 2016 11.99 12.19 11.99 12.01 44,313 -0.13(-1.07%)
Apr 01, 2016 11.93 12.18 11.93 12.14 2,624 +0.14(+1.16%)
Mar 31, 2016 12.11 12.18 11.93 12.00 29,844 -0.11(-0.89%)
Mar 30, 2016 11.85 12.11 11.75 12.11 19,448 +0.41(+3.51%)
Mar 29, 2016 11.73 11.74 11.70 11.70 1,174 -0.12(-1.04%)
Mar 24, 2016 11.75 11.82 11.82 11.82 29 -0.07(-0.61%)
Mar 23, 2016 11.89 11.89 11.89 11.89 151 -0.10(-0.84%)
Mar 22, 2016 12.05 12.11 11.98 12.00 51,786 -0.19(-1.54%)
Mar 21, 2016 12.28 12.28 12.18 12.18 554 -0.09(-0.71%)
Mar 17, 2016 12.28 12.27 12.27 12.27 84 +0.25(+2.04%)
Mar 16, 2016 12.20 12.20 11.92 12.02 84,262 +0.06(+0.48%)
Mar 15, 2016 11.97 11.97 11.97 11.97 289,794 +0.03(+0.24%)
Mar 14, 2016 12.36 12.36 11.93 11.94 2,137 -0.43(-3.44%)
Mar 11, 2016 12.39 12.41 12.25 12.36 8,665 +0.34(+2.86%)
Mar 10, 2016 12.06 12.17 12.02 12.02 4,329 -0.32(-2.61%)
Mar 09, 2016 11.99 12.34 11.92 12.34 13,827 +0.25(+2.09%)
Mar 08, 2016 12.09 12.09 12.09 12.09 305 -0.12(-1.00%)
Mar 07, 2016 12.05 12.21 12.05 12.21 33,590 +0.40(+3.36%)
Mar 04, 2016 11.54 11.81 11.54 11.81 5,912 -0.06(-0.55%)
Mar 03, 2016 11.62 11.88 11.62 11.88 13,406 +0.31(+2.68%)
Mar 02, 2016 11.41 11.58 11.41 11.57 2,080 -0.14(-1.23%)
Mar 01, 2016 11.68 11.82 11.67 11.71 4,716 +0.09(+0.81%)
Feb 29, 2016 11.33 11.88 11.33 11.62 32,902 +0.44(+3.93%)
Feb 26, 2016 11.25 11.35 11.13 11.18 16,833 -0.03(-0.26%)
Feb 25, 2016 11.06 11.21 11.06 11.21 7,146 +0.13(+1.17%)
Feb 24, 2016 11.21 11.26 11.07 11.08 5,049 -0.20(-1.79%)
Feb 23, 2016 11.28 11.29 11.28 11.28 292,414 +0.15(+1.36%)
Feb 22, 2016 11.17 11.27 11.13 11.13 163,423 +0.18(+1.65%)
Feb 19, 2016 10.97 10.97 10.95 10.95 1,738 -0.02(-0.20%)
Feb 18, 2016 11.15 11.15 10.96 10.97 1,249 -0.04(-0.39%)
Feb 17, 2016 10.63 11.03 10.61 11.01 15,188 +0.38(+3.52%)
Feb 12, 2016 10.59 10.64 10.64 10.64 98 +0.04(+0.37%)
Feb 11, 2016 10.60 10.60 10.60 10.60 776 -0.21(-1.96%)
Feb 10, 2016 10.81 10.81 10.81 10.81 5,013 -0.05(-0.46%)
Feb 08, 2016 10.82 10.86 10.86 10.86 2,774 +0.02(+0.20%)
Feb 05, 2016 10.75 10.88 10.64 10.84 5,781 -0.04(-0.33%)
Feb 04, 2016 10.72 10.91 10.72 10.88 6,554 +0.17(+1.62%)
Feb 03, 2016 10.39 10.70 10.37 10.70 16,634 +0.25(+2.41%)
Feb 02, 2016 10.51 10.51 10.39 10.45 4,174 -0.19(-1.83%)
Feb 01, 2016 10.34 10.86 10.34 10.65 3,923 +0.29(+2.78%)
Jan 29, 2016 10.55 10.55 10.36 10.36 1,764 +0.12(+1.20%)
Jan 28, 2016 10.19 10.26 10.19 10.24 1,120 +0.04(+0.43%)
Jan 27, 2016 9.890 10.19 9.890 10.19 36,798 +0.37(+3.82%)
Jan 26, 2016 9.962 9.984 9.595 9.818 6,594 +0.10(+1.04%)
Jan 25, 2016 9.771 9.894 9.667 9.717 4,479 -0.35(-3.44%)
Jan 22, 2016 9.804 10.06 9.804 10.06 38,440 +0.36(+3.72%)
Jan 21, 2016 9.299 9.797 9.299 9.703 21,280 +0.06(+0.60%)
Jan 20, 2016 9.609 9.703 9.414 9.645 18,727 -0.15(-1.55%)
Jan 19, 2016 10.28 10.28 9.797 9.797 9,236 -0.55(-5.30%)
Jan 15, 2016 10.23 10.34 10.34 10.34 46,749 -0.06(-0.62%)
Jan 14, 2016 10.17 10.50 10.16 10.41 14,646 +0.04(+0.42%)
Jan 13, 2016 10.71 10.71 10.37 10.37 2,911 -0.26(-2.44%)
Jan 12, 2016 10.40 10.83 10.40 10.63 3,257 -0.16(-1.47%)
Jan 08, 2016 10.73 10.78 10.78 10.78 33 -0.11(-0.99%)
Jan 07, 2016 10.87 11.09 10.70 10.89 5,625 -0.41(-3.63%)
Jan 06, 2016 11.10 11.30 11.01 11.30 7,608 +0.16(+1.48%)
Jan 05, 2016 11.05 11.14 11.04 11.14 1,917 +0.06(+0.51%)
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.