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 (%)
Sep 30, 2020 9.280 9.315 9.220 9.272 7,266 +0.12(+1.37%)
Sep 29, 2020 9.175 9.175 9.147 9.147 565 -0.17(-1.80%)
Sep 28, 2020 9.203 9.315 9.197 9.315 7,157 +0.16(+1.75%)
Sep 25, 2020 9.142 9.155 9.125 9.155 4,637 +0.01(+0.14%)
Sep 24, 2020 9.125 9.211 9.125 9.142 3,483 -0.03(-0.38%)
Sep 23, 2020 9.241 9.280 9.177 9.177 1,894 +0.02(+0.21%)
Sep 22, 2020 9.237 9.237 9.125 9.158 23,007 -0.05(-0.49%)
Sep 21, 2020 9.168 9.237 9.168 9.203 3,539 -0.21(-2.20%)
Sep 18, 2020 9.358 9.427 9.358 9.410 1,623 -0.02(-0.18%)
Sep 17, 2020 9.392 9.444 9.375 9.427 4,607 +0.02(+0.18%)
Sep 16, 2020 9.504 9.513 9.315 9.410 64,154 -0.04(-0.46%)
Sep 15, 2020 9.444 9.453 9.355 9.453 4,107 +0.05(+0.55%)
Sep 14, 2020 9.272 9.418 9.272 9.401 8,611 +0.05(+0.55%)
Sep 11, 2020 9.306 9.349 9.259 9.349 3,014 +0.02(+0.18%)
Sep 10, 2020 9.384 9.397 9.315 9.332 5,283 -0.07(-0.78%)
Sep 09, 2020 9.341 9.405 9.341 9.405 1,909 +0.05(+0.51%)
Sep 08, 2020 9.323 9.358 9.323 9.358 2,400 +0.01(+0.09%)
Sep 04, 2020 9.358 9.410 9.297 9.349 12,058 -0.04(-0.41%)
Sep 03, 2020 9.435 9.435 9.338 9.388 7,945 +0.01(+0.06%)
Sep 02, 2020 9.392 9.392 9.375 9.382 2,083 -0.01(-0.11%)
Sep 01, 2020 9.401 9.401 9.371 9.392 4,259 +0.11(+1.21%)
Aug 31, 2020 9.177 9.297 9.177 9.280 3,008 -0.12(-1.28%)
Aug 28, 2020 9.297 9.470 9.297 9.401 48,349 +0.10(+1.11%)
Aug 27, 2020 9.315 9.315 9.280 9.297 3,407 -0.11(-1.19%)
Aug 26, 2020 9.366 9.410 9.366 9.410 3,347 -0.06(-0.59%)
Aug 25, 2020 9.470 9.473 9.466 9.466 1,833 -0.01(-0.09%)
Aug 24, 2020 9.384 9.482 9.384 9.474 3,065 +0.09(+0.92%)
Aug 21, 2020 9.349 9.389 9.349 9.388 1,855 +0.07(+0.79%)
Aug 20, 2020 9.375 9.375 9.289 9.315 26,940 +0.02(+0.19%)
Aug 19, 2020 9.487 9.487 9.290 9.297 15,834 +0.06(+0.61%)
Aug 18, 2020 9.332 9.332 9.228 9.241 2,868 -0.05(-0.51%)
Aug 17, 2020 9.263 9.289 9.211 9.289 17,288 +0.12(+1.27%)
Aug 14, 2020 9.142 9.177 9.112 9.172 16,000 +0.03(+0.28%)
Aug 13, 2020 9.134 9.146 9.129 9.146 9,090 +0.06(+0.71%)
Aug 12, 2020 9.082 9.082 9.068 9.082 1,785 +0.09(+1.01%)
Aug 11, 2020 9.056 9.060 8.987 8.991 3,957 -0.07(-0.76%)
Aug 10, 2020 9.060 9.060 9.060 9.060 644 +0.01(+0.14%)
Aug 07, 2020 9.004 9.047 8.996 9.047 3,594 +0.01(+0.14%)
Aug 06, 2020 9.099 9.099 9.004 9.034 6,976 +0.01(+0.10%)
Aug 05, 2020 8.892 9.026 8.892 9.026 5,027 -0.01(-0.14%)
Aug 04, 2020 9.039 9.039 9.039 52 +0.00(+0.00%)
Aug 03, 2020 9.005 9.039 9.005 9.039 532 +0.09(+1.06%)
Jul 31, 2020 8.901 8.944 8.883 8.944 3,710 -0.09(-0.96%)
Jul 30, 2020 8.961 9.030 8.935 9.030 7,279 -0.04(-0.48%)
Jul 29, 2020 9.030 9.082 8.996 9.073 11,522 +0.10(+1.11%)
Jul 28, 2020 8.866 8.978 8.866 8.974 6,328 -0.07(-0.81%)
Jul 27, 2020 8.806 9.082 8.806 9.047 70,217 +0.37(+4.25%)
Jul 24, 2020 8.675 8.678 8.668 8.678 2,434 -0.05(-0.62%)
Jul 23, 2020 8.685 8.737 8.685 8.732 4,066 -0.06(-0.64%)
Jul 22, 2020 8.763 8.797 8.763 8.789 9,395 -0.01(-0.13%)
Jul 21, 2020 8.800 8.800 8.800 117 +0.00(+0.03%)
Jul 20, 2020 8.745 8.797 8.685 8.797 11,832 +0.09(+1.04%)
Jul 17, 2020 8.642 8.709 8.642 8.707 2,666 -0.02(-0.25%)
Jul 16, 2020 8.745 8.745 8.702 8.728 2,548 +0.04(+0.45%)
Jul 15, 2020 8.676 8.702 8.676 8.689 8,917 -0.02(-0.25%)
Jul 14, 2020 8.676 8.711 8.676 8.711 6,457 -0.01(-0.10%)
Jul 13, 2020 8.724 8.732 8.720 8.720 2,644 +0.06(+0.70%)
Jul 10, 2020 8.664 8.664 8.651 8.659 2,318 -0.01(-0.15%)
Jul 09, 2020 8.754 8.754 8.672 8.672 1,318 -0.08(-0.94%)
Jul 08, 2020 8.728 8.763 8.720 8.754 1,722 -0.05(-0.54%)
Jul 07, 2020 8.806 8.814 8.797 8.801 13,468 +0.02(+0.20%)
Jul 06, 2020 8.789 8.789 8.784 8.784 1,598 +0.07(+0.84%)
Jul 02, 2020 8.711 8.717 8.702 8.711 419,609 +0.01(+0.10%)
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.