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

UAE Ishares MSCI ETF (NQ: UAE )

14.38 +0.06 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 31, 2020 7.899 8.061 7.899 7.959 19,988 -0.20(-2.40%)
Mar 30, 2020 8.163 8.180 8.010 8.154 8,290 -0.09(-1.13%)
Mar 27, 2020 8.231 8.349 8.112 8.248 21,404 -0.19(-2.22%)
Mar 26, 2020 8.222 8.435 8.205 8.435 18,566 +0.19(+2.27%)
Mar 25, 2020 8.069 8.341 8.069 8.248 17,339 +0.29(+3.63%)
Mar 24, 2020 7.653 8.023 7.653 7.959 37,744 +0.49(+6.61%)
Mar 23, 2020 7.491 7.597 7.313 7.466 42,586 -0.44(-5.59%)
Mar 20, 2020 7.789 7.980 7.789 7.908 33,517 +0.17(+2.20%)
Mar 19, 2020 7.568 7.806 7.483 7.738 26,044 +0.63(+8.85%)
Mar 18, 2020 7.279 7.296 7.057 7.108 22,962 -0.28(-3.80%)
Mar 17, 2020 7.287 7.423 7.126 7.389 25,549 +0.03(+0.46%)
Mar 16, 2020 7.313 7.445 7.279 7.355 8,352 -0.63(-7.88%)
Mar 13, 2020 8.256 8.256 7.865 7.984 37,398 -0.13(-1.57%)
Mar 12, 2020 8.171 8.375 8.018 8.112 39,409 -0.76(-8.53%)
Mar 11, 2020 9.115 9.115 8.843 8.869 140,622 -0.29(-3.16%)
Mar 10, 2020 9.098 9.251 9.098 9.158 10,786 +0.63(+7.43%)
Mar 09, 2020 9.056 9.175 8.524 8.524 10,942 -1.34(-13.58%)
Mar 06, 2020 9.872 9.880 9.770 9.863 48,218 -0.16(-1.57%)
Mar 05, 2020 10.19 10.19 9.966 10.02 61,853 -0.17(-1.63%)
Mar 04, 2020 10.27 10.27 10.17 10.19 10,582 -0.06(-0.58%)
Mar 03, 2020 10.32 10.46 10.25 10.25 15,381 -0.06(-0.58%)
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.