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 (%)
Mar 31, 2023 13.07 13.18 13.01 13.18 169,733 +0.07(+0.57%)
Mar 30, 2023 13.07 13.17 13.07 13.10 7,393 +0.04(+0.28%)
Mar 29, 2023 13.08 13.09 13.06 13.07 2,998 +0.02(+0.14%)
Mar 28, 2023 13.19 13.19 13.04 13.05 8,423 +0.07(+0.50%)
Mar 27, 2023 12.87 13.01 12.85 12.98 51,361 -0.12(-0.92%)
Mar 24, 2023 13.00 13.10 12.98 13.10 14,729 +0.12(+0.93%)
Mar 23, 2023 13.15 13.19 12.97 12.98 65,301 -0.20(-1.48%)
Mar 22, 2023 13.28 13.28 13.18 13.18 2,906 +0.07(+0.57%)
Mar 21, 2023 13.02 13.20 13.02 13.10 2,193 +0.08(+0.64%)
Mar 20, 2023 12.97 13.06 12.97 13.02 12,441 +0.26(+2.04%)
Mar 17, 2023 12.77 12.84 12.66 12.76 23,610 -0.12(-0.94%)
Mar 16, 2023 12.84 12.93 12.60 12.88 54,010 -0.01(-0.07%)
Mar 15, 2023 13.03 12.96 12.84 12.89 5,402 -0.14(-1.07%)
Mar 14, 2023 13.14 13.14 13.03 13.03 9,070 -0.26(-1.96%)
Mar 13, 2023 13.30 13.35 13.28 13.29 6,741 -0.15(-1.11%)
Mar 10, 2023 13.58 13.60 13.37 13.44 54,237 -0.22(-1.63%)
Mar 09, 2023 13.69 13.69 13.66 13.66 1,557 -0.01(-0.07%)
Mar 08, 2023 13.53 13.72 13.53 13.67 3,828 +0.13(+0.96%)
Mar 07, 2023 13.79 13.79 13.54 13.54 6,760 -0.34(-2.48%)
Mar 06, 2023 13.88 13.89 13.78 13.88 23,653 +0.16(+1.15%)
Mar 03, 2023 13.60 13.76 13.60 13.73 4,327 +0.00(+0.00%)
Mar 02, 2023 13.73 13.75 13.73 13.73 2,758 +0.05(+0.34%)
Mar 01, 2023 13.69 13.73 13.61 13.68 4,244 +0.05(+0.34%)
Feb 28, 2023 13.76 13.81 13.63 13.63 62,308 +0.04(+0.27%)
Feb 27, 2023 13.52 13.69 13.52 13.60 11,211 +0.04(+0.27%)
Feb 24, 2023 13.54 13.64 13.50 13.56 22,042 -0.05(-0.34%)
Feb 23, 2023 13.58 13.72 13.58 13.61 17,285 -0.05(-0.34%)
Feb 22, 2023 13.81 13.81 13.65 13.65 5,237 -0.19(-1.35%)
Feb 21, 2023 13.76 13.96 13.68 13.84 8,892 -0.06(-0.40%)
Feb 17, 2023 13.99 13.99 13.84 13.89 2,653 +0.04(+0.27%)
Feb 16, 2023 13.94 14.01 13.86 13.86 17,150 -0.19(-1.33%)
Feb 15, 2023 13.93 14.04 13.91 14.04 10,356 +0.07(+0.50%)
Feb 14, 2023 13.93 14.02 13.93 13.97 9,727 -0.02(-0.13%)
Feb 13, 2023 14.06 14.07 13.90 13.99 45,630 -0.07(-0.48%)
Feb 10, 2023 14.10 14.11 14.02 14.06 12,589 +0.12(+0.85%)
Feb 09, 2023 14.05 14.08 13.88 13.94 9,529 -0.02(-0.13%)
Feb 08, 2023 14.04 14.04 13.89 13.96 3,182 +0.00(+0.00%)
Feb 07, 2023 13.88 14.00 13.88 13.96 7,944 +0.03(+0.20%)
Feb 06, 2023 13.73 13.99 13.73 13.93 68,408 +0.21(+1.56%)
Feb 03, 2023 13.74 13.82 13.69 13.72 16,504 +0.09(+0.68%)
Feb 02, 2023 13.63 13.64 13.52 13.62 7,567 +0.20(+1.53%)
Feb 01, 2023 13.66 13.66 13.38 13.42 23,298 -0.17(-1.23%)
Jan 31, 2023 13.48 13.59 13.44 13.59 6,001 +0.08(+0.62%)
Jan 30, 2023 13.47 13.60 13.35 13.50 7,920 +0.21(+1.61%)
Jan 27, 2023 13.53 13.55 13.21 13.29 94,854 -0.52(-3.77%)
Jan 26, 2023 13.93 13.93 13.78 13.81 6,358 -0.27(-1.95%)
Jan 25, 2023 14.04 14.09 14.02 14.08 3,219 +0.06(+0.43%)
Jan 24, 2023 14.06 14.11 14.01 14.02 16,785 -0.05(-0.33%)
Jan 23, 2023 14.00 14.14 14.00 14.07 25,925 -0.07(-0.53%)
Jan 20, 2023 14.13 14.15 13.98 14.15 59,134 +0.16(+1.13%)
Jan 19, 2023 13.89 14.08 13.89 13.99 88,186 -0.03(-0.20%)
Jan 18, 2023 14.17 14.19 13.96 14.01 8,507 -0.08(-0.59%)
Jan 17, 2023 13.97 14.10 13.97 14.10 2,495 +0.13(+0.97%)
Jan 13, 2023 13.92 13.99 13.88 13.96 7,706 +0.06(+0.44%)
Jan 12, 2023 13.77 13.90 13.77 13.90 4,039 +0.11(+0.81%)
Jan 11, 2023 13.82 13.90 13.78 13.79 15,662 -0.26(-1.85%)
Jan 10, 2023 13.96 14.05 13.85 14.05 13,785 +0.14(+1.00%)
Jan 09, 2023 13.95 13.95 13.79 13.91 13,019 +0.07(+0.47%)
Jan 06, 2023 13.98 13.98 13.78 13.85 22,360 -0.07(-0.47%)
Jan 05, 2023 14.00 14.00 13.87 13.91 39,331 -0.11(-0.78%)
Jan 04, 2023 14.15 14.15 13.89 14.02 61,354 -0.02(-0.15%)
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.