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 (%)
Jul 31, 2020 9.251 9.296 9.233 9.296 3,569 -0.09(-0.96%)
Jul 30, 2020 9.314 9.385 9.287 9.385 7,003 -0.04(-0.48%)
Jul 29, 2020 9.385 9.439 9.349 9.430 11,086 +0.10(+1.11%)
Jul 28, 2020 9.215 9.331 9.215 9.327 6,088 -0.08(-0.81%)
Jul 27, 2020 9.152 9.439 9.152 9.403 67,559 +0.38(+4.25%)
Jul 24, 2020 9.017 9.019 9.009 9.019 2,342 -0.06(-0.62%)
Jul 23, 2020 9.027 9.080 9.027 9.076 3,912 -0.06(-0.64%)
Jul 22, 2020 9.107 9.143 9.107 9.134 9,039 -0.01(-0.13%)
Jul 21, 2020 9.146 9.146 9.146 112 +0.00(+0.03%)
Jul 20, 2020 9.089 9.143 9.027 9.143 11,384 +0.09(+1.04%)
Jul 17, 2020 8.982 9.051 8.982 9.049 2,565 -0.02(-0.25%)
Jul 16, 2020 9.089 9.089 9.045 9.072 2,452 +0.04(+0.45%)
Jul 15, 2020 9.018 9.045 9.018 9.031 8,579 -0.02(-0.25%)
Jul 14, 2020 9.018 9.054 9.018 9.054 6,212 -0.01(-0.10%)
Jul 13, 2020 9.067 9.076 9.063 9.063 2,544 +0.06(+0.70%)
Jul 10, 2020 9.005 9.005 8.991 9.000 2,231 -0.01(-0.15%)
Jul 09, 2020 9.098 9.098 9.013 9.013 1,268 -0.09(-0.94%)
Jul 08, 2020 9.072 9.107 9.063 9.098 1,657 -0.05(-0.54%)
Jul 07, 2020 9.152 9.161 9.143 9.148 12,958 +0.02(+0.20%)
Jul 06, 2020 9.134 9.134 9.130 9.130 1,538 +0.08(+0.84%)
Jul 02, 2020 9.054 9.059 9.045 9.054 403,728 +0.01(+0.10%)
Jul 01, 2020 9.036 9.045 9.036 9.045 885 +0.06(+0.70%)
Jun 30, 2020 8.973 8.982 8.964 8.982 987 -0.05(-0.60%)
Jun 29, 2020 9.018 9.036 9.009 9.036 2,468 +0.01(+0.15%)
Jun 26, 2020 9.080 9.080 8.964 9.022 10,374 -0.06(-0.64%)
Jun 25, 2020 9.072 9.080 9.072 9.080 1,513 +0.06(+0.70%)
Jun 24, 2020 9.063 9.125 8.991 9.018 7,046 -0.18(-1.95%)
Jun 23, 2020 9.188 9.206 9.188 9.197 4,789 +0.09(+0.93%)
Jun 22, 2020 9.080 9.143 9.036 9.112 12,712 -0.07(-0.73%)
Jun 19, 2020 9.237 9.237 9.134 9.179 5,577 +0.13(+1.49%)
Jun 18, 2020 9.134 9.161 9.027 9.045 10,791 -0.02(-0.20%)
Jun 17, 2020 9.098 9.125 9.063 9.063 6,483 -0.12(-1.27%)
Jun 16, 2020 9.224 9.224 9.170 9.179 5,293 +0.14(+1.59%)
Jun 15, 2020 9.018 9.098 9.000 9.036 7,542 +0.07(+0.73%)
Jun 12, 2020 8.911 9.013 8.818 8.970 8,593 +0.13(+1.44%)
Jun 11, 2020 8.996 8.996 8.843 8.843 10,299 -0.29(-3.16%)
Jun 10, 2020 9.259 9.259 9.115 9.132 38,492 -0.08(-0.92%)
Jun 09, 2020 9.166 9.217 9.166 9.217 15,826 -0.15(-1.59%)
Jun 08, 2020 9.378 9.421 9.268 9.365 28,316 +0.02(+0.18%)
Jun 05, 2020 9.132 9.354 9.132 9.348 39,318 +0.39(+4.31%)
Jun 04, 2020 9.004 9.030 8.962 8.962 13,697 +0.05(+0.52%)
Jun 03, 2020 8.877 8.970 8.851 8.915 57,953 +0.00(+0.00%)
Jun 02, 2020 8.868 8.919 8.868 8.915 4,342 +0.17(+1.99%)
Jun 01, 2020 8.665 8.741 8.656 8.741 7,160 -0.03(-0.29%)
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%)
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.