Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.618	8.775	8.602	8.775	13,995	+0.09(+1.08%)
May 28, 2020	8.741	8.741	8.605	8.682	77,852	+0.03(+0.29%)
May 27, 2020	8.699	8.716	8.648	8.656	13,369	+0.08(+0.89%)
May 26, 2020	8.648	8.682	8.571	8.580	16,478	-0.09(-0.98%)
May 22, 2020		8.665	8.665	8.665	198	+0.00(+0.00%)
May 21, 2020	8.682	8.682	8.656	8.665	624	+0.02(+0.20%)
May 20, 2020	8.648	8.648	8.631	8.648	1,366	+0.06(+0.69%)
May 19, 2020	8.631	8.631	8.562	8.588	3,109	-0.06(-0.69%)
May 18, 2020	8.443	8.648	8.443	8.648	3,194	+0.20(+2.42%)
May 15, 2020	8.435	8.460	8.435	8.443	3,998	+0.01(+0.15%)
May 14, 2020	8.418	8.435	8.367	8.431	3,599	+0.00(+0.05%)
May 13, 2020	8.486	8.486	8.401	8.426	6,407	-0.06(-0.70%)
May 12, 2020	8.537	8.548	8.469	8.486	3,198	+0.01(+0.10%)
May 11, 2020	8.375	8.486	8.375	8.477	2,465	+0.03(+0.30%)
May 08, 2020	8.520	8.520	8.443	8.452	16,582	+0.03(+0.30%)
May 07, 2020	8.503	8.503	8.426	8.426	2,790	+0.01(+0.10%)
May 06, 2020	8.460	8.460	8.418	8.418	2,515	-0.18(-2.08%)
May 05, 2020	8.656	8.656	8.597	8.597	68,314	+0.02(+0.20%)
May 04, 2020	8.656	8.656	8.580	8.580	5,218	-0.19(-2.13%)

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.