Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

14.79 +0.02 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.68 12.68 12.68 12.68 136 -0.18(-1.38%)
Mar 30, 2017 12.86 12.87 12.86 12.86 3,027 +0.11(+0.83%)
Mar 29, 2017 12.76 12.76 12.76 12.76 923 +0.10(+0.81%)
Mar 28, 2017 12.65 12.65 12.65 12.65 142 -0.12(-0.92%)
Mar 24, 2017 12.77 12.77 12.77 144 +0.01(+0.10%)
Mar 23, 2017 12.72 12.76 12.72 12.76 18,772 +0.04(+0.28%)
Mar 22, 2017 12.71 12.72 12.71 12.72 341 -0.05(-0.39%)
Mar 21, 2017 12.77 12.77 12.77 12.77 198 +0.08(+0.60%)
Mar 20, 2017 12.69 12.69 12.69 12.69 397 -0.01(-0.06%)
Mar 16, 2017 12.70 12.70 12.70 111 +0.10(+0.78%)
Mar 14, 2017 12.60 12.60 12.60 62 -0.15(-1.19%)
Mar 13, 2017 12.82 12.82 12.69 12.76 4,782 +0.11(+0.90%)
Mar 10, 2017 12.64 12.64 12.64 12.64 577 -0.08(-0.65%)
Mar 08, 2017 12.72 12.72 12.72 59 -0.12(-0.94%)
Mar 07, 2017 12.85 12.85 12.85 12.85 487 -0.06(-0.44%)
Mar 06, 2017 13.09 13.09 12.85 12.90 32,921 +0.08(+0.62%)
Mar 03, 2017 12.89 12.89 12.82 12.82 771 -0.03(-0.25%)
Mar 02, 2017 12.85 12.86 12.85 12.86 1,978 +0.11(+0.85%)
Mar 01, 2017 12.75 12.82 12.75 12.75 1,457 +0.01(+0.06%)
Feb 28, 2017 12.83 12.88 12.72 12.74 11,693 -0.27(-2.09%)
Feb 27, 2017 12.99 13.01 12.86 13.01 2,515 -0.08(-0.63%)
Feb 24, 2017 13.10 13.10 13.10 13.10 1,458 +0.08(+0.58%)
Feb 23, 2017 12.94 13.03 12.94 13.02 1,668 +0.04(+0.29%)
Feb 22, 2017 12.96 13.02 12.96 12.98 11,082 +0.15(+1.15%)
Feb 21, 2017 13.10 13.10 12.79 12.83 32,224 -0.37(-2.84%)
Feb 17, 2017 13.21 13.21 13.21 0 +0.19(+1.45%)
Feb 16, 2017 13.25 13.25 12.99 13.02 17,377 -0.14(-1.09%)
Feb 15, 2017 13.13 13.22 12.99 13.16 20,457 +0.07(+0.50%)
Feb 14, 2017 13.10 13.10 13.10 13.10 341 +0.02(+0.19%)
Feb 13, 2017 12.97 13.15 12.97 13.07 21,531 -0.23(-1.76%)
Feb 10, 2017 13.29 13.32 13.26 13.31 5,639 +0.15(+1.15%)
Feb 09, 2017 13.17 13.22 13.16 13.16 8,903 -0.05(-0.40%)
Feb 08, 2017 12.87 13.29 12.86 13.21 16,825 +0.20(+1.57%)
Feb 07, 2017 13.06 13.06 12.92 13.00 5,639 +0.02(+0.12%)
Feb 06, 2017 12.82 12.99 12.79 12.99 18,588 +0.23(+1.84%)
Feb 03, 2017 12.69 12.93 12.69 12.76 24,138 -0.11(-0.82%)
Feb 02, 2017 12.66 12.88 12.63 12.86 21,390 -0.03(-0.23%)
Feb 01, 2017 12.97 12.97 12.89 12.89 5,208 +0.04(+0.29%)
Jan 31, 2017 12.92 12.98 12.85 12.85 148,965 -0.19(-1.45%)
Jan 30, 2017 13.06 13.14 12.98 13.04 15,622 -0.03(-0.23%)
Jan 27, 2017 13.07 13.07 13.07 13.07 1,727 -0.13(-0.97%)
Jan 26, 2017 13.20 13.20 13.20 13.20 203 +0.10(+0.74%)
Jan 25, 2017 13.23 13.23 13.07 13.10 26,094 -0.11(-0.82%)
Jan 24, 2017 13.35 13.37 13.13 13.21 46,251 -0.01(-0.10%)
Jan 23, 2017 13.25 13.27 13.08 13.22 15,801 +0.25(+1.92%)
Jan 20, 2017 13.28 13.28 12.97 12.97 926 -0.11(-0.86%)
Jan 19, 2017 13.09 13.09 13.09 13.09 13,234 -0.05(-0.35%)
Jan 18, 2017 13.00 13.15 13.00 13.13 4,331 +0.17(+1.31%)
Jan 17, 2017 13.27 13.27 12.96 12.96 43,510 -0.22(-1.69%)
Jan 13, 2017 13.19 13.19 13.19 0 -0.02(-0.11%)
Jan 12, 2017 13.33 13.33 13.11 13.20 4,799 -0.05(-0.41%)
Jan 11, 2017 13.10 13.25 13.10 13.25 3,006 -0.04(-0.28%)
Jan 10, 2017 13.20 13.29 13.20 13.29 4,414 +0.18(+1.38%)
Jan 09, 2017 13.06 13.16 12.93 13.11 4,033 +0.26(+1.99%)
Jan 06, 2017 12.65 12.96 12.65 12.85 1,647 -0.13(-0.98%)
Jan 05, 2017 12.68 13.03 12.68 12.98 2,977 +0.25(+1.96%)
Jan 04, 2017 12.92 12.94 12.73 12.73 33,126 -0.15(-1.17%)
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.