Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

13.36 +0.05 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.34 11.34 11.23 11.23 4,526 +0.04(+0.36%)
Jan 30, 2019 11.16 11.19 11.11 11.19 2,655 -0.03(-0.26%)
Jan 29, 2019 11.19 11.22 11.19 11.22 2,819 +0.08(+0.74%)
Jan 28, 2019 11.15 11.18 11.14 11.14 7,326 -0.03(-0.28%)
Jan 25, 2019 11.12 11.17 11.12 11.17 1,393 +0.13(+1.14%)
Jan 24, 2019 10.94 11.04 10.94 11.04 26,937 +0.09(+0.87%)
Jan 23, 2019 10.93 11.01 10.93 10.95 10,521 +0.02(+0.22%)
Jan 22, 2019 10.98 10.98 10.90 10.93 7,067 -0.21(-1.84%)
Jan 18, 2019 11.10 11.14 11.10 11.13 2,026 +0.10(+0.93%)
Jan 17, 2019 10.98 11.04 10.98 11.03 1,036 +0.05(+0.43%)
Jan 16, 2019 10.97 11.04 10.97 10.98 3,606 +0.05(+0.43%)
Jan 15, 2019 11.03 11.03 10.86 10.93 35,402 -0.13(-1.21%)
Jan 14, 2019 11.09 11.10 11.07 11.07 5,208 -0.10(-0.92%)
Jan 11, 2019 11.15 11.19 11.15 11.17 1,266 -0.12(-1.05%)
Jan 10, 2019 11.18 11.29 11.18 11.29 8,787 +0.06(+0.56%)
Jan 09, 2019 11.10 11.28 11.09 11.23 15,796 +0.11(+0.99%)
Jan 08, 2019 11.19 11.19 11.09 11.12 22,303 -0.02(-0.14%)
Jan 07, 2019 11.13 11.14 11.11 11.13 13,056 +0.00(+0.00%)
Jan 04, 2019 11.13 11.15 11.12 11.13 2,153 +0.08(+0.71%)
Jan 03, 2019 10.97 11.08 10.94 11.05 799,955 -0.08(-0.71%)
Jan 02, 2019 10.85 11.14 10.85 11.13 17,112 +0.32(+2.92%)
Dec 31, 2018 10.99 10.99 10.82 10.82 15,707 -0.08(-0.73%)
Dec 28, 2018 10.93 10.93 10.86 10.89 886 +0.06(+0.51%)
Dec 27, 2018 10.81 10.89 10.79 10.84 9,563 -0.07(-0.65%)
Dec 26, 2018 10.70 11.00 10.70 10.91 16,337 +0.33(+3.13%)
Dec 24, 2018 10.63 10.78 10.58 10.58 4,053 -0.25(-2.33%)
Dec 21, 2018 10.82 10.91 10.78 10.83 14,187 +0.01(+0.07%)
Dec 20, 2018 10.93 10.93 10.81 10.82 5,768 -0.05(-0.44%)
Dec 19, 2018 11.08 11.19 10.87 10.87 29,470 -0.09(-0.79%)
Dec 18, 2018 10.97 11.02 10.89 10.96 4,489 -0.03(-0.26%)
Dec 17, 2018 11.04 11.06 10.99 10.99 4,743 -0.02(-0.14%)
Dec 14, 2018 11.09 11.09 11.00 11.00 1,910 -0.19(-1.72%)
Dec 13, 2018 11.14 11.19 11.14 11.19 1,744 +0.19(+1.76%)
Dec 12, 2018 11.00 11.02 11.00 11.00 4,152 +0.15(+1.37%)
Dec 11, 2018 10.91 10.91 10.83 10.85 2,735 +0.06(+0.58%)
Dec 10, 2018 10.84 10.84 10.72 10.79 23,960 -0.29(-2.62%)
Dec 07, 2018 11.32 11.32 11.03 11.08 5,093 -0.05(-0.42%)
Dec 06, 2018 11.17 11.20 11.07 11.13 44,819 -0.10(-0.91%)
Dec 04, 2018 11.39 11.39 11.22 11.23 26,997 -0.29(-2.52%)
Dec 03, 2018 11.39 11.54 11.37 11.52 5,440 +0.16(+1.38%)
Nov 30, 2018 11.23 11.36 11.23 11.36 75,261 +0.02(+0.14%)
Nov 29, 2018 11.36 11.36 11.31 11.35 6,068 -0.13(-1.16%)
Nov 28, 2018 11.46 11.50 11.41 11.48 11,299 -0.02(-0.20%)
Nov 27, 2018 11.53 11.53 11.50 11.50 337,306 -0.16(-1.35%)
Nov 26, 2018 11.45 11.66 11.45 11.66 6,565 -0.09(-0.80%)
Nov 23, 2018 11.76 11.76 11.76 3 +0.00(+0.00%)
Nov 21, 2018 11.76 11.76 11.76 0 +0.15(+1.29%)
Nov 20, 2018 11.68 11.68 11.57 11.61 3,768 -0.19(-1.60%)
Nov 19, 2018 11.79 11.81 11.74 11.79 5,053 -0.13(-1.12%)
Nov 16, 2018 11.90 11.93 11.90 11.93 1,273 +0.04(+0.33%)
Nov 15, 2018 11.85 11.96 11.83 11.89 2,885 -0.01(-0.12%)
Nov 14, 2018 11.87 11.90 11.81 11.90 3,494 +0.15(+1.25%)
Nov 13, 2018 11.67 11.82 11.67 11.76 3,998 +0.02(+0.13%)
Nov 12, 2018 11.78 11.81 11.74 11.74 5,949 -0.12(-0.99%)
Nov 09, 2018 11.98 11.98 11.86 11.86 9,423 -0.22(-1.82%)
Nov 08, 2018 12.02 12.14 12.01 12.08 23,891 +0.02(+0.20%)
Nov 07, 2018 12.02 12.05 12.02 12.05 8,500 +0.06(+0.46%)
Nov 06, 2018 12.11 12.11 12.00 12.00 2,487 -0.01(-0.06%)
Nov 05, 2018 11.97 12.05 11.97 12.01 14,044 +0.03(+0.25%)
Nov 02, 2018 12.01 12.01 11.98 11.98 3,056 +0.03(+0.26%)
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.