Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

13.49 +0.03 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.71 14.80 14.57 14.78 64,866 +0.58(+4.05%)
Nov 29, 2022 14.32 14.36 14.18 14.21 9,736 -0.10(-0.71%)
Nov 28, 2022 14.39 14.39 14.31 14.31 3,526 -0.16(-1.09%)
Nov 25, 2022 14.50 14.58 14.39 14.47 20,502 -0.04(-0.26%)
Nov 23, 2022 14.56 14.62 14.50 14.50 8,142 +0.08(+0.58%)
Nov 22, 2022 14.43 14.46 14.41 14.42 4,202 -0.02(-0.13%)
Nov 21, 2022 14.52 14.52 14.39 14.44 1,957 -0.05(-0.32%)
Nov 18, 2022 14.46 14.53 14.42 14.49 14,166 -0.01(-0.06%)
Nov 17, 2022 14.48 14.51 14.48 14.50 2,751 -0.10(-0.70%)
Nov 16, 2022 14.74 14.74 14.53 14.60 69,244 -0.14(-0.95%)
Nov 15, 2022 14.80 14.82 14.74 14.74 4,412 -0.18(-1.18%)
Nov 14, 2022 15.01 15.01 14.78 14.91 39,968 -0.02(-0.12%)
Nov 11, 2022 14.80 14.99 14.80 14.93 94,645 +0.06(+0.37%)
Nov 10, 2022 14.75 14.93 14.75 14.88 2,834 +0.20(+1.33%)
Nov 09, 2022 14.75 14.75 14.67 14.68 2,887 -0.07(-0.50%)
Nov 08, 2022 14.77 14.83 14.75 14.76 5,119 +0.04(+0.25%)
Nov 07, 2022 14.57 14.72 14.57 14.72 2,135 +0.27(+1.86%)
Nov 04, 2022 14.43 14.49 14.40 14.45 9,107 +0.20(+1.37%)
Nov 03, 2022 14.28 14.28 14.25 14.25 4,776 -0.17(-1.16%)
Nov 02, 2022 14.52 14.52 14.42 14.42 2,715 +0.01(+0.06%)
Nov 01, 2022 14.45 14.47 14.41 14.41 6,853 -0.16(-1.08%)
Oct 31, 2022 14.58 14.60 14.52 14.57 4,619 +0.18(+1.23%)
Oct 28, 2022 14.41 14.42 14.37 14.39 2,649 -0.07(-0.51%)
Oct 27, 2022 14.48 14.48 14.44 14.47 22,343 +0.09(+0.65%)
Oct 26, 2022 14.38 14.41 14.35 14.37 2,855 -0.04(-0.26%)
Oct 25, 2022 14.36 14.50 14.35 14.41 22,316 +0.15(+1.04%)
Oct 24, 2022 14.24 14.29 14.23 14.26 2,951 -0.15(-1.03%)
Oct 21, 2022 14.43 14.43 14.32 14.41 23,064 +0.06(+0.45%)
Oct 20, 2022 14.46 14.50 14.33 14.35 10,865 +0.15(+1.05%)
Oct 19, 2022 14.22 14.23 14.19 14.20 14,613 +0.03(+0.20%)
Oct 18, 2022 14.23 14.23 14.13 14.17 17,875 +0.07(+0.53%)
Oct 17, 2022 14.16 14.19 14.10 14.10 70,620 +0.06(+0.46%)
Oct 14, 2022 14.03 14.11 14.00 14.03 3,426 +0.08(+0.60%)
Oct 13, 2022 13.72 14.03 13.68 13.95 44,193 +0.01(+0.07%)
Oct 12, 2022 14.08 14.08 13.93 13.94 6,717 -0.05(-0.33%)
Oct 11, 2022 14.19 14.19 13.98 13.98 14,980 -0.18(-1.26%)
Oct 10, 2022 14.18 14.22 14.15 14.16 3,343 -0.01(-0.05%)
Oct 07, 2022 14.25 14.35 14.12 14.17 46,787 -0.18(-1.23%)
Oct 06, 2022 14.35 14.37 14.29 14.35 4,379 +0.11(+0.78%)
Oct 05, 2022 14.36 14.36 14.23 14.24 28,713 -0.19(-1.29%)
Oct 04, 2022 14.46 14.47 14.39 14.42 10,171 +0.17(+1.17%)
Oct 03, 2022 13.97 14.25 13.97 14.25 23,234 +0.15(+1.05%)
Sep 30, 2022 14.19 14.24 14.06 14.11 31,453 +0.02(+0.13%)
Sep 29, 2022 14.16 14.21 14.08 14.09 8,890 -0.09(-0.65%)
Sep 28, 2022 14.28 14.40 14.17 14.18 28,902 -0.04(-0.26%)
Sep 27, 2022 14.28 14.28 14.16 14.22 4,224 +0.03(+0.20%)
Sep 26, 2022 14.50 14.50 14.19 14.19 11,602 -0.47(-3.23%)
Sep 23, 2022 14.72 14.72 14.57 14.66 10,383 -0.17(-1.13%)
Sep 22, 2022 14.89 14.91 14.78 14.83 36,896 +0.06(+0.38%)
Sep 21, 2022 14.86 14.92 14.77 14.77 4,181 -0.26(-1.73%)
Sep 20, 2022 15.06 15.07 14.97 15.03 3,097 -0.03(-0.19%)
Sep 19, 2022 15.07 15.12 14.97 15.06 7,836 -0.09(-0.61%)
Sep 16, 2022 15.21 15.25 15.09 15.15 21,629 +0.41(+2.77%)
Sep 15, 2022 14.96 14.96 14.69 14.75 28,191 -0.03(-0.19%)
Sep 14, 2022 14.68 14.87 14.68 14.77 51,415 +0.16(+1.08%)
Sep 13, 2022 14.59 14.70 14.52 14.62 6,306 -0.03(-0.19%)
Sep 12, 2022 14.49 14.71 14.49 14.64 18,195 +0.30(+2.07%)
Sep 09, 2022 14.35 14.35 14.35 14.35 419 -0.03(-0.19%)
Sep 08, 2022 14.51 14.51 14.25 14.37 4,927 +0.00(+0.00%)
Sep 07, 2022 14.54 14.54 14.35 14.37 3,546 -0.06(-0.41%)
Sep 06, 2022 14.63 14.63 14.40 14.43 60,308 -0.36(-2.42%)
Sep 02, 2022 14.89 14.89 14.75 14.79 5,391 +0.02(+0.13%)
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.