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 (%)
May 31, 2016 11.20 11.42 11.20 11.42 15,732 -0.02(-0.18%)
May 27, 2016 11.41 11.44 11.44 11.44 16,724 -0.04(-0.36%)
May 26, 2016 11.42 11.48 11.42 11.48 462 +0.04(+0.33%)
May 25, 2016 11.37 11.50 11.34 11.44 10,274 +0.20(+1.76%)
May 24, 2016 11.28 11.33 11.20 11.24 82,522 +0.15(+1.31%)
May 23, 2016 11.21 11.34 11.10 11.10 23,760 -0.19(-1.72%)
May 20, 2016 11.65 11.65 11.19 11.29 64,815 +0.03(+0.31%)
May 19, 2016 11.10 11.27 11.09 11.26 168,689 -0.05(-0.46%)
May 18, 2016 11.24 11.31 11.22 11.31 10,203 +0.00(+0.03%)
May 17, 2016 11.29 11.31 11.29 11.31 1,078 -0.08(-0.73%)
May 16, 2016 11.29 11.42 11.28 11.39 23,645 +0.02(+0.18%)
May 13, 2016 11.46 11.46 11.26 11.37 52,944 -0.19(-1.62%)
May 12, 2016 11.49 11.56 11.49 11.56 2,452 -0.01(-0.12%)
May 11, 2016 11.58 11.60 11.49 11.57 39,053 -0.07(-0.60%)
May 10, 2016 11.63 11.64 11.62 11.64 11,381 +0.08(+0.72%)
May 09, 2016 11.55 11.58 11.55 11.56 14,573 -0.03(-0.24%)
May 06, 2016 11.47 11.58 11.47 11.58 596 +0.02(+0.18%)
May 05, 2016 11.60 11.60 11.56 11.56 4,475 -0.02(-0.18%)
May 04, 2016 11.56 11.61 11.54 11.58 3,307 +0.04(+0.36%)
May 03, 2016 11.37 11.57 11.37 11.54 3,953 -0.54(-4.45%)
Apr 28, 2016 11.94 12.08 12.08 12.08 4 -0.13(-1.03%)
Apr 27, 2016 12.20 12.20 12.20 12.20 875 +0.03(+0.26%)
Apr 26, 2016 12.24 12.25 12.16 12.17 2,250 -0.04(-0.34%)
Apr 25, 2016 12.29 12.32 12.17 12.21 6,348 -0.05(-0.40%)
Apr 22, 2016 12.26 12.30 12.25 12.26 5,302 +0.02(+0.17%)
Apr 20, 2016 12.28 12.24 12.24 12.24 12,687 +0.08(+0.67%)
Apr 19, 2016 12.23 12.28 12.16 12.16 4,476 -0.07(-0.60%)
Apr 18, 2016 12.26 12.26 12.02 12.23 1,671 -0.03(-0.28%)
Apr 15, 2016 12.18 12.28 12.17 12.27 8,285 +0.03(+0.28%)
Apr 14, 2016 12.08 12.35 12.08 12.23 28,035 +0.15(+1.26%)
Apr 13, 2016 12.04 12.09 11.93 12.08 41,011 +0.01(+0.12%)
Apr 12, 2016 12.15 12.15 11.93 12.07 6,121 +0.08(+0.64%)
Apr 11, 2016 12.19 12.19 11.89 11.99 16,139 +0.23(+1.95%)
Apr 08, 2016 11.60 11.76 11.60 11.76 9,747 +0.17(+1.50%)
Apr 07, 2016 11.61 11.61 11.51 11.59 4,037 -0.04(-0.36%)
Apr 06, 2016 11.60 11.74 11.49 11.63 12,063 -0.10(-0.89%)
Apr 05, 2016 11.73 11.75 11.64 11.74 43,725 +0.18(+1.55%)
Apr 04, 2016 11.53 11.73 11.53 11.56 46,056 -0.13(-1.07%)
Apr 01, 2016 11.48 11.72 11.48 11.68 2,727 +0.13(+1.16%)
Mar 31, 2016 11.65 11.72 11.48 11.55 31,018 -0.10(-0.89%)
Mar 30, 2016 11.40 11.65 11.31 11.65 20,213 +0.40(+3.51%)
Mar 29, 2016 11.28 11.30 11.26 11.26 1,221 -0.12(-1.04%)
Mar 24, 2016 11.31 11.37 11.37 11.37 30 -0.07(-0.61%)
Mar 23, 2016 11.44 11.44 11.44 11.44 157 -0.10(-0.84%)
Mar 22, 2016 11.60 11.65 11.53 11.54 53,823 -0.18(-1.54%)
Mar 21, 2016 11.81 11.81 11.72 11.72 576 -0.08(-0.71%)
Mar 17, 2016 11.82 11.80 11.80 11.80 87 +0.24(+2.04%)
Mar 16, 2016 11.74 11.74 11.46 11.57 87,577 +0.06(+0.48%)
Mar 15, 2016 11.51 11.51 11.51 11.51 301,193 +0.03(+0.24%)
Mar 14, 2016 11.89 11.89 11.48 11.49 2,221 -0.41(-3.44%)
Mar 11, 2016 11.92 11.94 11.79 11.89 9,006 +0.33(+2.86%)
Mar 10, 2016 11.61 11.71 11.56 11.56 4,499 -0.31(-2.61%)
Mar 09, 2016 11.53 11.87 11.47 11.87 14,371 +0.24(+2.09%)
Mar 08, 2016 11.63 11.63 11.63 11.63 317 -0.12(-1.00%)
Mar 07, 2016 11.59 11.75 11.59 11.75 34,911 +0.38(+3.36%)
Mar 04, 2016 11.10 11.37 11.10 11.37 6,144 -0.06(-0.55%)
Mar 03, 2016 11.18 11.43 11.18 11.43 13,933 +0.30(+2.68%)
Mar 02, 2016 10.98 11.15 10.98 11.13 2,162 -0.14(-1.23%)
Mar 01, 2016 11.24 11.37 11.23 11.27 4,902 +0.09(+0.81%)
Feb 29, 2016 10.90 11.43 10.90 11.18 34,196 +0.42(+3.93%)
Feb 26, 2016 10.83 10.92 10.71 10.76 17,496 -0.03(-0.26%)
Feb 25, 2016 10.64 10.79 10.64 10.79 7,428 +0.12(+1.17%)
Feb 24, 2016 10.79 10.83 10.65 10.66 5,248 -0.19(-1.79%)
Feb 23, 2016 10.85 10.86 10.85 10.85 303,916 +0.15(+1.36%)
Feb 22, 2016 10.75 10.85 10.71 10.71 169,851 +0.17(+1.65%)
Feb 19, 2016 10.56 10.56 10.54 10.54 1,806 -0.02(-0.20%)
Feb 18, 2016 10.73 10.73 10.55 10.56 1,299 -0.04(-0.39%)
Feb 17, 2016 10.23 10.61 10.21 10.60 15,786 +0.36(+3.52%)
Feb 12, 2016 10.19 10.24 10.24 10.24 102 +0.04(+0.37%)
Feb 11, 2016 10.20 10.20 10.20 10.20 807 -0.20(-1.96%)
Feb 10, 2016 10.40 10.40 10.40 10.40 5,210 -0.05(-0.46%)
Feb 08, 2016 10.41 10.45 10.45 10.45 2,883 +0.02(+0.20%)
Feb 05, 2016 10.34 10.47 10.24 10.43 6,009 -0.03(-0.33%)
Feb 04, 2016 10.31 10.50 10.31 10.47 6,812 +0.17(+1.62%)
Feb 03, 2016 10.00 10.30 9.974 10.30 17,288 +0.24(+2.41%)
Feb 02, 2016 10.11 10.11 10.00 10.06 4,338 -0.19(-1.83%)
Feb 01, 2016 9.953 10.45 9.953 10.24 4,077 +0.28(+2.78%)
Jan 29, 2016 10.15 10.15 9.967 9.967 1,833 +0.12(+1.20%)
Jan 28, 2016 9.807 9.870 9.807 9.849 1,164 +0.04(+0.43%)
Jan 27, 2016 9.516 9.807 9.516 9.807 38,246 +0.36(+3.82%)
Jan 26, 2016 9.585 9.606 9.232 9.447 6,854 +0.10(+1.04%)
Jan 25, 2016 9.401 9.519 9.301 9.349 4,655 -0.33(-3.44%)
Jan 22, 2016 9.433 9.682 9.433 9.682 39,952 +0.35(+3.71%)
Jan 21, 2016 8.947 9.426 8.947 9.336 22,117 +0.06(+0.60%)
Jan 20, 2016 9.245 9.336 9.058 9.280 19,464 -0.15(-1.55%)
Jan 19, 2016 9.890 9.890 9.426 9.426 9,599 -0.53(-5.30%)
Jan 15, 2016 9.842 9.953 9.953 9.953 48,588 -0.06(-0.62%)
Jan 14, 2016 9.784 10.11 9.780 10.02 15,222 +0.04(+0.42%)
Jan 13, 2016 10.31 10.31 9.974 9.974 3,026 -0.25(-2.44%)
Jan 12, 2016 10.01 10.42 10.01 10.22 3,385 -0.15(-1.47%)
Jan 08, 2016 10.33 10.38 10.38 10.38 34 -0.10(-0.99%)
Jan 07, 2016 10.46 10.67 10.29 10.48 5,846 -0.40(-3.64%)
Jan 06, 2016 10.68 10.88 10.59 10.88 7,908 +0.16(+1.48%)
Jan 05, 2016 10.63 10.72 10.63 10.72 1,992 +0.05(+0.51%)
Jan 04, 2016 10.17 10.77 10.17 10.66 79,974 -0.30(-2.76%)
Dec 31, 2015 10.73 10.97 10.97 10.97 2,451 +0.28(+2.59%)
Dec 30, 2015 11.00 11.01 10.69 10.69 5,901 -0.23(-2.10%)
Dec 28, 2015 10.90 10.92 10.92 10.92 2,595 +0.13(+1.24%)
Dec 24, 2015 10.78 10.78 10.78 10.78 289 -0.14(-1.33%)
Dec 23, 2015 10.91 10.95 10.74 10.93 5,082 +0.10(+0.89%)
Dec 22, 2015 10.66 11.01 10.66 10.83 36,128 +0.15(+1.36%)
Dec 21, 2015 10.65 10.83 10.56 10.69 3,601 +0.30(+2.86%)
Dec 18, 2015 10.39 10.39 10.39 10.39 217 -0.22(-2.08%)
Dec 17, 2015 10.49 10.66 10.42 10.61 1,473 +0.15(+1.39%)
Dec 16, 2015 10.39 10.47 10.25 10.47 2,989 +0.23(+2.23%)
Dec 15, 2015 10.23 10.36 10.15 10.24 19,838 -0.01(-0.07%)
Dec 14, 2015 9.969 10.29 9.969 10.24 4,286 +0.19(+1.92%)
Dec 11, 2015 10.11 10.18 10.05 10.05 20,972 -0.14(-1.36%)
Dec 10, 2015 10.34 10.34 10.16 10.19 10,256 -0.13(-1.27%)
Dec 09, 2015 10.37 10.40 10.18 10.32 9,921 +0.05(+0.44%)
Dec 08, 2015 10.40 10.43 10.22 10.28 32,360 -0.36(-3.35%)
Dec 07, 2015 10.79 10.79 10.53 10.63 55,463 -0.30(-2.78%)
Dec 04, 2015 10.70 10.94 10.70 10.94 3,106 +0.31(+2.93%)
Dec 03, 2015 11.06 11.06 10.62 10.62 31,002 -0.17(-1.60%)
Dec 02, 2015 10.75 10.91 10.75 10.80 39,915 -0.06(-0.57%)
Dec 01, 2015 10.94 10.94 10.72 10.86 27,289 -0.13(-1.19%)
Nov 30, 2015 11.12 11.12 10.84 10.99 287,551 -0.06(-0.56%)
Nov 27, 2015 10.98 11.05 10.98 11.05 11,586 +0.16(+1.50%)
Nov 25, 2015 11.01 10.89 10.89 10.89 9,988 -0.04(-0.39%)
Nov 24, 2015 10.84 10.96 10.84 10.93 10,587 +0.02(+0.22%)
Nov 23, 2015 10.94 11.10 10.91 10.91 10,643 -0.21(-1.92%)
Nov 20, 2015 10.98 11.14 10.93 11.12 12,537 +0.28(+2.61%)
Nov 19, 2015 10.84 10.84 10.84 10.84 900 +0.10(+0.97%)
Nov 18, 2015 10.71 10.74 10.71 10.74 810 +0.03(+0.32%)
Nov 17, 2015 10.81 10.81 10.69 10.70 1,887 -0.08(-0.74%)
Nov 16, 2015 10.80 10.81 10.71 10.78 5,244 -0.01(-0.10%)
Nov 13, 2015 10.91 10.91 10.79 10.79 830 -0.17(-1.57%)
Nov 12, 2015 11.01 11.01 10.83 10.96 20,319 +0.01(+0.12%)
Nov 11, 2015 11.14 11.14 10.94 10.95 60,482 -0.23(-2.04%)
Nov 09, 2015 11.19 11.18 11.18 11.18 44 -0.20(-1.76%)
Nov 06, 2015 11.50 11.54 11.38 11.38 3,482 -0.07(-0.60%)
Nov 05, 2015 11.48 11.48 11.45 11.45 1,742 +0.00(+0.00%)
Nov 04, 2015 11.78 11.78 11.43 11.45 7,320 -0.44(-3.66%)
Nov 03, 2015 11.73 11.91 11.73 11.88 2,624 +0.21(+1.77%)
Nov 02, 2015 11.68 11.82 11.67 11.67 22,852 -0.06(-0.49%)
Oct 30, 2015 11.68 11.73 11.68 11.73 2,126 +0.05(+0.43%)
Oct 29, 2015 11.70 11.88 11.67 11.68 3,736 -0.20(-1.71%)
Oct 28, 2015 11.88 11.88 11.88 11.88 147 -0.27(-2.25%)
Oct 26, 2015 12.02 12.16 12.16 12.16 289 -0.28(-2.22%)
Oct 23, 2015 12.42 12.43 12.42 12.43 594 +0.24(+1.98%)
Oct 22, 2015 12.35 12.43 12.19 12.19 42,716 -0.28(-2.27%)
Oct 21, 2015 12.34 12.49 12.27 12.48 3,477 -0.17(-1.31%)
Oct 20, 2015 12.68 12.68 12.64 12.64 548 -0.03(-0.22%)
Oct 19, 2015 12.83 12.84 12.67 12.67 9,092 -0.01(-0.05%)
Oct 16, 2015 12.57 12.68 12.57 12.68 869 -0.15(-1.13%)
Oct 14, 2015 12.40 12.82 12.82 12.82 95 +0.30(+2.43%)
Oct 12, 2015 12.54 12.52 12.52 12.52 11,001 -0.07(-0.53%)
Oct 09, 2015 12.58 12.58 12.58 12.58 512 +0.01(+0.09%)
Oct 08, 2015 12.63 12.68 12.39 12.57 66,514 -0.18(-1.39%)
Oct 07, 2015 12.72 12.75 12.72 12.75 670 +0.18(+1.41%)
Oct 05, 2015 12.30 12.57 12.57 12.57 17 +0.28(+2.25%)
Oct 02, 2015 12.17 12.33 12.09 12.30 14,478 +0.12(+1.02%)
Oct 01, 2015 12.17 12.24 12.17 12.17 2,533 +0.00(+0.00%)
Sep 30, 2015 12.10 12.28 12.08 12.17 15,500 +0.26(+2.20%)
Sep 29, 2015 11.89 12.05 11.89 11.91 17,095 -0.01(-0.12%)
Sep 28, 2015 12.14 12.14 11.92 11.92 799 -0.29(-2.38%)
Sep 25, 2015 12.43 12.43 12.19 12.21 13,010 +0.15(+1.20%)
Sep 24, 2015 12.07 12.07 12.06 12.07 849 -0.33(-2.66%)
Sep 23, 2015 12.19 12.40 12.19 12.40 545 +0.06(+0.49%)
Sep 22, 2015 12.41 12.41 12.34 12.34 820 -0.12(-0.94%)
Sep 21, 2015 12.33 12.46 12.33 12.46 11,033 +0.15(+1.18%)
Sep 18, 2015 12.04 12.39 12.04 12.31 4,548 +0.12(+1.02%)
Sep 17, 2015 12.44 12.46 12.08 12.19 2,224 -0.17(-1.41%)
Sep 16, 2015 12.52 12.55 12.36 12.36 4,420 +0.24(+2.01%)
Sep 15, 2015 12.08 12.15 12.08 12.12 99,368 +0.01(+0.06%)
Sep 14, 2015 12.09 12.35 12.09 12.11 2,255 -0.08(-0.68%)
Sep 11, 2015 12.14 12.19 12.11 12.19 441 -0.18(-1.48%)
Sep 10, 2015 12.21 12.44 12.21 12.38 3,614 +0.13(+1.10%)
Sep 09, 2015 12.49 12.49 12.16 12.24 1,537 -0.05(-0.44%)
Sep 08, 2015 12.26 12.30 12.06 12.30 2,285 +0.25(+2.12%)
Sep 04, 2015 12.27 12.04 12.04 12.04 20,121 -0.26(-2.11%)
Sep 03, 2015 12.39 12.48 12.30 12.30 5,573 +0.18(+1.51%)
Sep 02, 2015 12.42 12.42 12.10 12.12 15,837 -0.28(-2.28%)
Sep 01, 2015 12.63 12.63 12.40 12.40 58,862 -0.48(-3.70%)
Aug 31, 2015 12.71 12.99 12.71 12.88 8,019 -0.04(-0.32%)
Aug 28, 2015 12.70 12.92 12.61 12.92 30,210 +0.28(+2.19%)
Aug 27, 2015 12.57 12.99 12.57 12.64 30,752 +0.66(+5.48%)
Aug 26, 2015 12.17 12.17 11.58 11.99 1,838 -0.09(-0.74%)
Aug 25, 2015 11.71 12.47 11.65 12.08 86,894 +0.86(+7.64%)
Aug 24, 2015 11.74 12.08 11.02 11.22 43,841 -0.89(-7.36%)
Aug 21, 2015 12.37 12.38 12.02 12.11 46,340 -0.38(-3.04%)
Aug 20, 2015 12.39 12.61 12.39 12.49 13,825 -0.28(-2.22%)
Aug 19, 2015 12.79 12.82 12.55 12.77 30,733 -0.14(-1.08%)
Aug 18, 2015 13.21 13.21 12.78 12.91 3,073 -0.37(-2.81%)
Aug 17, 2015 13.45 13.45 13.26 13.29 2,903 -0.31(-2.28%)
Aug 14, 2015 13.75 13.75 13.53 13.60 3,875 -0.14(-1.00%)
Aug 13, 2015 13.83 13.83 13.47 13.73 8,346 -0.15(-1.10%)
Aug 12, 2015 13.91 13.94 13.84 13.89 9,481 -0.17(-1.18%)
Aug 11, 2015 14.09 14.09 13.93 14.05 2,802 -0.12(-0.88%)
Aug 10, 2015 14.24 14.24 14.07 14.18 5,392 -0.06(-0.44%)
Aug 07, 2015 14.24 14.24 14.24 14.24 332 +0.09(+0.63%)
Aug 06, 2015 14.23 14.28 14.15 14.15 9,248 -0.12(-0.82%)
Aug 05, 2015 14.16 14.33 14.05 14.27 23,465 +0.21(+1.52%)
Aug 04, 2015 14.06 14.15 14.05 14.05 9,558 +0.01(+0.05%)
Aug 03, 2015 14.13 14.13 14.04 14.04 26,643 -0.08(-0.59%)
Jul 31, 2015 14.11 14.24 14.09 14.13 2,560 +0.01(+0.10%)
Jul 30, 2015 14.34 14.38 14.11 14.11 17,446 +0.13(+0.94%)
Jul 29, 2015 14.02 14.22 13.98 13.98 5,180 +0.10(+0.70%)
Jul 28, 2015 13.82 13.91 13.82 13.89 14,839 +0.04(+0.30%)
Jul 27, 2015 13.89 14.15 13.82 13.84 7,252 -0.10(-0.69%)
Jul 24, 2015 14.18 14.18 13.93 13.94 7,615 -0.35(-2.47%)
Jul 23, 2015 14.31 14.31 14.20 14.29 7,363 -0.01(-0.10%)
Jul 22, 2015 14.26 14.35 14.24 14.31 24,971 +0.08(+0.53%)
Jul 21, 2015 14.23 14.23 14.02 14.23 9,394 +0.17(+1.18%)
Jul 20, 2015 14.04 14.24 13.95 14.06 6,508 +0.03(+0.20%)
Jul 17, 2015 14.29 14.29 14.04 14.04 5,745 +0.11(+0.79%)
Jul 16, 2015 14.31 14.31 13.92 13.93 34,311 -0.11(-0.79%)
Jul 15, 2015 14.02 14.11 13.97 14.04 21,125 +0.06(+0.45%)
Jul 14, 2015 14.03 14.03 13.91 13.98 8,032 +0.05(+0.35%)
Jul 13, 2015 13.83 13.94 13.51 13.93 23,263 +0.21(+1.51%)
Jul 10, 2015 13.72 13.72 13.72 13.72 321 +0.15(+1.12%)
Jul 09, 2015 13.35 13.61 13.31 13.57 2,206 +0.26(+1.98%)
Jul 08, 2015 13.23 13.47 13.23 13.30 4,073 -0.50(-3.61%)
Jul 07, 2015 13.57 13.80 13.42 13.80 31,254 +0.17(+1.25%)
Jul 06, 2015 13.89 13.89 13.56 13.63 44,907 -0.27(-1.92%)
Jul 02, 2015 13.89 13.90 13.90 13.90 110,449 +0.19(+1.36%)
Jul 01, 2015 13.68 13.74 13.68 13.71 7,598 -0.06(-0.40%)
Jun 30, 2015 13.70 13.77 13.68 13.77 6,291 +0.09(+0.66%)
Jun 29, 2015 13.82 13.84 13.49 13.68 82,472 -0.33(-2.34%)
Jun 26, 2015 14.04 14.04 13.98 14.01 5,392 -0.01(-0.08%)
Jun 25, 2015 14.10 14.10 13.94 14.02 25,606 -0.04(-0.30%)
Jun 24, 2015 14.04 14.11 13.99 14.06 11,961 +0.01(+0.10%)
Jun 23, 2015 14.08 14.08 13.86 14.04 13,945 +0.02(+0.15%)
Jun 22, 2015 14.02 14.02 14.02 14.02 748 +0.10(+0.74%)
Jun 18, 2015 13.61 13.92 13.92 13.92 2,316 +0.02(+0.15%)
Jun 17, 2015 13.85 13.95 13.69 13.90 1,019 +0.13(+0.95%)
Jun 16, 2015 13.88 13.88 13.57 13.77 5,570 +0.03(+0.20%)
Jun 15, 2015 13.65 13.84 13.63 13.74 71,037 -0.01(-0.10%)
Jun 12, 2015 13.68 13.90 13.64 13.75 2,848 -0.07(-0.50%)
Jun 11, 2015 13.89 13.89 13.72 13.82 3,057 -0.26(-1.86%)
Jun 10, 2015 14.09 14.09 14.09 14.09 1,449 +0.42(+3.08%)
Jun 09, 2015 13.61 13.95 13.59 13.66 80,156 +0.04(+0.30%)
Jun 08, 2015 13.60 13.70 13.37 13.62 16,720 +0.11(+0.82%)
Jun 05, 2015 13.49 13.62 13.47 13.51 8,078 -0.21(-1.56%)
Jun 04, 2015 13.84 14.00 13.53 13.73 267,921 -0.06(-0.40%)
Jun 03, 2015 13.84 13.90 13.62 13.78 7,858 -0.01(-0.10%)
Jun 02, 2015 13.81 13.84 13.54 13.80 20,740 +0.26(+1.94%)
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.