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

UAE Ishares MSCI ETF (NQ: UAE )

14.58 +0.09 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 29, 2020 8.609 8.767 8.594 8.767 14,008 +0.09(+1.08%)
May 28, 2020 8.733 8.733 8.597 8.673 77,928 +0.03(+0.29%)
May 27, 2020 8.690 8.707 8.639 8.648 13,382 +0.08(+0.89%)
May 26, 2020 8.639 8.673 8.563 8.571 16,494 -0.08(-0.98%)
May 22, 2020 8.656 8.656 8.656 198 +0.00(+0.00%)
May 21, 2020 8.673 8.673 8.648 8.656 625 +0.02(+0.20%)
May 20, 2020 8.639 8.639 8.622 8.639 1,367 +0.06(+0.69%)
May 19, 2020 8.622 8.622 8.554 8.580 3,112 -0.06(-0.69%)
May 18, 2020 8.435 8.639 8.435 8.639 3,197 +0.20(+2.42%)
May 15, 2020 8.427 8.452 8.427 8.435 4,002 +0.01(+0.15%)
May 14, 2020 8.410 8.427 8.359 8.422 3,603 +0.00(+0.05%)
May 13, 2020 8.478 8.478 8.393 8.418 6,413 -0.06(-0.70%)
May 12, 2020 8.529 8.539 8.461 8.478 3,201 +0.01(+0.10%)
May 11, 2020 8.367 8.478 8.367 8.469 2,467 +0.03(+0.30%)
May 08, 2020 8.512 8.512 8.435 8.444 16,598 +0.03(+0.30%)
May 07, 2020 8.495 8.495 8.418 8.418 2,793 +0.01(+0.10%)
May 06, 2020 8.452 8.452 8.410 8.410 2,518 -0.18(-2.08%)
May 05, 2020 8.648 8.648 8.588 8.588 68,381 +0.02(+0.20%)
May 04, 2020 8.648 8.648 8.571 8.571 5,223 -0.19(-2.13%)
May 01, 2020 8.792 8.792 8.758 8.758 2,589 -0.13(-1.43%)
Apr 30, 2020 8.894 8.919 8.868 8.885 5,051 -0.07(-0.76%)
Apr 29, 2020 8.936 8.953 8.911 8.953 371,110 +0.14(+1.56%)
Apr 28, 2020 8.885 8.885 8.784 8.816 279,283 -0.04(-0.40%)
Apr 27, 2020 8.665 8.877 8.665 8.851 10,134 +0.39(+4.62%)
Apr 24, 2020 8.459 8.461 8.406 8.461 7,416 +0.03(+0.40%)
Apr 23, 2020 8.537 8.554 8.410 8.427 87,547 +0.02(+0.20%)
Apr 22, 2020 8.571 8.605 8.376 8.410 94,623 +0.31(+3.77%)
Apr 21, 2020 8.214 8.227 8.104 8.104 4,241 -0.31(-3.73%)
Apr 20, 2020 8.359 8.461 8.359 8.418 784,009 +0.03(+0.30%)
Apr 17, 2020 8.444 8.444 8.393 8.393 4,237 +0.03(+0.37%)
Apr 16, 2020 8.427 8.452 8.265 8.361 817,575 -0.12(-1.47%)
Apr 15, 2020 8.622 8.639 8.486 8.486 15,692 -0.20(-2.35%)
Apr 14, 2020 8.784 8.784 8.686 8.690 9,884 +0.14(+1.59%)
Apr 13, 2020 8.648 8.699 8.554 8.554 23,436 +0.09(+1.10%)
Apr 09, 2020 8.529 8.563 8.452 8.461 29,194 +0.35(+4.29%)
Apr 08, 2020 8.146 8.163 8.104 8.112 11,142 -0.05(-0.62%)
Apr 07, 2020 8.282 8.325 8.163 8.163 28,649 +0.31(+3.89%)
Apr 06, 2020 7.841 7.900 7.841 7.858 11,110 +0.10(+1.31%)
Apr 03, 2020 7.900 7.943 7.756 7.756 20,365 -0.14(-1.72%)
Apr 02, 2020 7.858 7.948 7.858 7.892 14,232 +0.20(+2.65%)
Apr 01, 2020 7.824 7.841 7.688 7.688 12,136 -0.26(-3.31%)
Mar 31, 2020 7.892 8.053 7.892 7.951 20,007 -0.20(-2.40%)
Mar 30, 2020 8.155 8.172 8.002 8.146 8,298 -0.09(-1.13%)
Mar 27, 2020 8.223 8.341 8.104 8.240 21,425 -0.19(-2.22%)
Mar 26, 2020 8.214 8.427 8.197 8.427 18,584 +0.19(+2.27%)
Mar 25, 2020 8.061 8.333 8.061 8.240 17,356 +0.29(+3.63%)
Mar 24, 2020 7.645 8.015 7.645 7.951 37,781 +0.49(+6.61%)
Mar 23, 2020 7.484 7.590 7.305 7.458 42,627 -0.44(-5.59%)
Mar 20, 2020 7.781 7.972 7.781 7.900 33,550 +0.17(+2.20%)
Mar 19, 2020 7.560 7.798 7.475 7.730 26,070 +0.63(+8.85%)
Mar 18, 2020 7.271 7.288 7.051 7.102 22,984 -0.28(-3.80%)
Mar 17, 2020 7.280 7.416 7.119 7.382 25,574 +0.03(+0.46%)
Mar 16, 2020 7.305 7.438 7.271 7.348 8,360 -0.63(-7.88%)
Mar 13, 2020 8.248 8.248 7.858 7.977 37,435 -0.13(-1.57%)
Mar 12, 2020 8.163 8.367 8.011 8.104 39,448 -0.76(-8.53%)
Mar 11, 2020 9.106 9.106 8.834 8.860 140,759 -0.29(-3.16%)
Mar 10, 2020 9.089 9.242 9.089 9.149 10,797 +0.63(+7.43%)
Mar 09, 2020 9.047 9.166 8.516 8.516 10,952 -1.34(-13.58%)
Mar 06, 2020 9.862 9.871 9.760 9.854 48,265 -0.16(-1.57%)
Mar 05, 2020 10.18 10.18 9.956 10.01 61,913 -0.17(-1.63%)
Mar 04, 2020 10.26 10.26 10.16 10.18 10,592 -0.06(-0.58%)
Mar 03, 2020 10.31 10.44 10.24 10.24 15,396 -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.