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 (%)
Feb 28, 2018 12.60 12.60 12.51 12.55 14,793 -0.11(-0.83%)
Feb 27, 2018 12.72 12.72 12.66 12.66 5,986 -0.24(-1.86%)
Feb 26, 2018 12.79 12.90 12.69 12.90 13,241 +0.10(+0.76%)
Feb 23, 2018 12.87 12.93 12.78 12.80 109,157 +0.00(+0.00%)
Feb 22, 2018 12.87 12.91 12.78 12.80 2,131 +0.08(+0.65%)
Feb 21, 2018 12.78 12.78 12.72 12.72 4,403 +0.01(+0.06%)
Feb 20, 2018 12.75 12.81 12.71 12.71 11,765 -0.04(-0.35%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.11(-0.82%)
Feb 15, 2018 12.72 12.86 12.72 12.86 3,005 -0.08(-0.58%)
Feb 14, 2018 12.81 12.93 12.72 12.93 14,360 +0.01(+0.12%)
Feb 13, 2018 12.79 12.95 12.79 12.92 3,423 +0.06(+0.44%)
Feb 12, 2018 12.91 12.92 12.86 12.86 3,257 +0.01(+0.08%)
Feb 09, 2018 12.85 12.90 12.48 12.85 18,649 +0.03(+0.23%)
Feb 08, 2018 13.02 13.02 12.82 12.82 4,224 -0.11(-0.81%)
Feb 07, 2018 13.17 12.93 12.93 2,319 -0.04(-0.29%)
Feb 06, 2018 13.06 13.07 12.94 12.96 14,004 +0.16(+1.23%)
Feb 05, 2018 12.84 12.84 12.69 12.81 10,765 -0.24(-1.84%)
Feb 02, 2018 13.17 13.17 13.01 13.05 6,034 -0.22(-1.64%)
Feb 01, 2018 13.17 13.26 13.17 13.26 5,025 +0.06(+0.47%)
Jan 31, 2018 13.29 13.29 13.20 13.20 4,323 -0.05(-0.36%)
Jan 30, 2018 13.27 13.27 13.18 13.25 4,526 -0.14(-1.01%)
Jan 29, 2018 13.39 13.39 13.29 13.38 18,432 -0.16(-1.17%)
Jan 26, 2018 13.46 13.54 13.43 13.54 7,055 +0.11(+0.78%)
Jan 25, 2018 13.45 13.48 13.36 13.44 4,998 +0.01(+0.06%)
Jan 24, 2018 13.53 13.53 13.37 13.43 4,131 +0.02(+0.18%)
Jan 23, 2018 13.39 13.41 13.35 13.41 3,575 +0.04(+0.30%)
Jan 22, 2018 13.41 13.41 13.33 13.37 9,350 -0.22(-1.63%)
Jan 19, 2018 13.54 13.59 13.41 13.59 1,728 +0.24(+1.83%)
Jan 18, 2018 13.37 13.37 13.34 13.34 2,598 -0.06(-0.42%)
Jan 17, 2018 13.34 13.40 13.29 13.40 39,704 +0.17(+1.31%)
Jan 16, 2018 13.41 13.41 13.16 13.23 68,765 -0.17(-1.23%)
Jan 12, 2018 13.39 13.39 13.39 0 +0.01(+0.06%)
Jan 11, 2018 13.35 13.38 13.21 13.38 15,708 +0.00(+0.00%)
Jan 10, 2018 13.35 13.38 13.24 13.38 26,503 -0.03(-0.22%)
Jan 09, 2018 13.49 13.49 13.27 13.41 30,495 +0.11(+0.85%)
Jan 08, 2018 13.14 13.30 13.14 13.30 35,587 +0.17(+1.26%)
Jan 05, 2018 13.23 13.23 13.09 13.14 6,783 +0.02(+0.18%)
Jan 04, 2018 13.07 13.11 13.06 13.11 9,917 +0.11(+0.82%)
Jan 03, 2018 12.99 13.01 12.99 13.01 1,873 +0.28(+2.16%)
Jan 02, 2018 12.73 12.63 12.73 43,913 +0.11(+0.83%)
Dec 29, 2017 12.63 12.63 12.63 0 +0.01(+0.12%)
Dec 28, 2017 12.48 12.62 12.46 12.61 25,079 +0.20(+1.64%)
Dec 27, 2017 12.38 12.41 12.38 12.41 4,553 +0.11(+0.86%)
Dec 26, 2017 12.40 12.40 12.28 12.30 12,150 -0.19(-1.50%)
Dec 22, 2017 12.47 12.49 12.47 12.49 2,009 +0.06(+0.48%)
Dec 21, 2017 12.36 12.36 12.43 884 +0.07(+0.55%)
Dec 20, 2017 12.43 12.43 12.36 12.36 2,835 -0.02(-0.12%)
Dec 19, 2017 12.54 12.54 12.38 12.38 1,950 -0.10(-0.78%)
Dec 18, 2017 12.55 12.55 12.44 12.47 1,898 +0.10(+0.84%)
Dec 15, 2017 12.50 12.50 12.37 12.37 1,791 -0.02(-0.18%)
Dec 14, 2017 12.38 12.39 12.38 12.39 1,692 -0.14(-1.13%)
Dec 13, 2017 12.50 12.53 12.50 12.53 867 -0.08(-0.65%)
Dec 12, 2017 12.65 12.65 12.60 12.62 1,004 +0.09(+0.69%)
Dec 11, 2017 12.54 12.54 12.53 12.53 1,273 +0.06(+0.45%)
Dec 08, 2017 12.47 12.47 12.44 12.47 18,506 +0.14(+1.12%)
Dec 07, 2017 12.38 12.38 12.34 12.34 3,721 +0.05(+0.40%)
Dec 06, 2017 12.33 12.33 12.28 12.29 2,333 -0.04(-0.36%)
Dec 05, 2017 12.35 12.35 12.33 12.33 1,605 -0.11(-0.90%)
Dec 04, 2017 12.46 12.46 12.44 12.44 7,403 +0.08(+0.66%)
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.