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

UAE Ishares MSCI ETF (NQ: UAE )

13.40 -0.54 (-3.87%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 8.284 8.435 8.269 8.435 14,559 +0.09(+1.08%)
May 28, 2020 8.402 8.402 8.271 8.345 80,993 +0.02(+0.29%)
May 27, 2020 8.361 8.378 8.312 8.320 13,908 +0.07(+0.89%)
May 26, 2020 8.312 8.345 8.239 8.247 17,143 -0.08(-0.98%)
May 22, 2020 8.329 8.329 8.329 206 +0.00(+0.00%)
May 21, 2020 8.345 8.345 8.320 8.329 649 +0.02(+0.20%)
May 20, 2020 8.312 8.312 8.296 8.312 1,421 +0.06(+0.69%)
May 19, 2020 8.296 8.296 8.230 8.255 3,234 -0.06(-0.69%)
May 18, 2020 8.116 8.312 8.116 8.312 3,323 +0.20(+2.42%)
May 15, 2020 8.108 8.132 8.108 8.116 4,159 +0.01(+0.15%)
May 14, 2020 8.091 8.108 8.042 8.104 3,745 +0.00(+0.05%)
May 13, 2020 8.157 8.157 8.075 8.100 6,665 -0.06(-0.70%)
May 12, 2020 8.206 8.216 8.141 8.157 3,327 +0.01(+0.10%)
May 11, 2020 8.051 8.157 8.051 8.149 2,564 +0.02(+0.30%)
May 08, 2020 8.190 8.190 8.116 8.124 17,251 +0.02(+0.30%)
May 07, 2020 8.173 8.173 8.100 8.100 2,903 +0.01(+0.10%)
May 06, 2020 8.132 8.132 8.091 8.091 2,617 -0.17(-2.08%)
May 05, 2020 8.320 8.320 8.263 8.263 71,071 +0.02(+0.20%)
May 04, 2020 8.320 8.320 8.247 8.247 5,428 -0.18(-2.13%)
May 01, 2020 8.459 8.459 8.427 8.427 2,691 -0.12(-1.43%)
Apr 30, 2020 8.557 8.582 8.533 8.549 5,250 -0.07(-0.76%)
Apr 29, 2020 8.598 8.615 8.574 8.615 385,707 +0.13(+1.56%)
Apr 28, 2020 8.549 8.549 8.451 8.482 290,269 -0.03(-0.40%)
Apr 27, 2020 8.337 8.541 8.337 8.516 10,533 +0.38(+4.62%)
Apr 24, 2020 8.139 8.141 8.087 8.141 7,708 +0.03(+0.40%)
Apr 23, 2020 8.214 8.230 8.091 8.108 90,991 +0.02(+0.20%)
Apr 22, 2020 8.247 8.279 8.059 8.091 98,345 +0.29(+3.77%)
Apr 21, 2020 7.903 7.916 7.797 7.797 4,408 -0.30(-3.73%)
Apr 20, 2020 8.042 8.141 8.042 8.100 814,848 +0.02(+0.30%)
Apr 17, 2020 8.124 8.124 8.075 8.075 4,404 +0.03(+0.37%)
Apr 16, 2020 8.108 8.132 7.953 8.045 849,734 -0.12(-1.47%)
Apr 15, 2020 8.296 8.312 8.165 8.165 16,309 -0.20(-2.35%)
Apr 14, 2020 8.451 8.451 8.357 8.361 10,273 +0.13(+1.59%)
Apr 13, 2020 8.320 8.369 8.230 8.230 24,358 +0.09(+1.10%)
Apr 09, 2020 8.206 8.239 8.132 8.141 30,343 +0.34(+4.29%)
Apr 08, 2020 7.838 7.854 7.797 7.805 11,580 -0.05(-0.62%)
Apr 07, 2020 7.969 8.010 7.854 7.854 29,776 +0.29(+3.89%)
Apr 06, 2020 7.544 7.601 7.544 7.560 11,547 +0.10(+1.31%)
Apr 03, 2020 7.601 7.642 7.462 7.462 21,166 -0.13(-1.72%)
Apr 02, 2020 7.560 7.647 7.560 7.593 14,792 +0.20(+2.65%)
Apr 01, 2020 7.528 7.544 7.397 7.397 12,614 -0.25(-3.31%)
Mar 31, 2020 7.593 7.748 7.593 7.650 20,794 -0.19(-2.40%)
Mar 30, 2020 7.846 7.863 7.699 7.838 8,624 -0.09(-1.13%)
Mar 27, 2020 7.912 8.025 7.797 7.928 22,267 -0.18(-2.22%)
Mar 26, 2020 7.903 8.108 7.887 8.108 19,315 +0.18(+2.27%)
Mar 25, 2020 7.756 8.018 7.756 7.928 18,039 +0.28(+3.63%)
Mar 24, 2020 7.356 7.711 7.356 7.650 39,267 +0.47(+6.61%)
Mar 23, 2020 7.201 7.303 7.029 7.176 44,304 -0.43(-5.59%)
Mar 20, 2020 7.487 7.671 7.487 7.601 34,870 +0.16(+2.20%)
Mar 19, 2020 7.274 7.503 7.192 7.438 27,095 +0.60(+8.85%)
Mar 18, 2020 6.996 7.013 6.784 6.833 23,889 -0.27(-3.80%)
Mar 17, 2020 7.004 7.135 6.850 7.103 26,580 +0.03(+0.46%)
Mar 16, 2020 7.029 7.157 6.996 7.070 8,689 -0.60(-7.88%)
Mar 13, 2020 7.936 7.936 7.560 7.675 38,907 -0.12(-1.57%)
Mar 12, 2020 7.854 8.051 7.707 7.797 40,999 -0.73(-8.53%)
Mar 11, 2020 8.762 8.762 8.500 8.525 146,296 -0.28(-3.16%)
Mar 10, 2020 8.745 8.892 8.745 8.803 11,222 +0.61(+7.43%)
Mar 09, 2020 8.704 8.819 8.194 8.194 11,383 -1.29(-13.58%)
Mar 06, 2020 9.489 9.497 9.391 9.481 50,163 -0.15(-1.57%)
Mar 05, 2020 9.792 9.792 9.579 9.632 64,349 -0.16(-1.63%)
Mar 04, 2020 9.873 9.873 9.775 9.792 11,009 -0.06(-0.58%)
Mar 03, 2020 9.922 10.05 9.849 9.849 16,002 -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.