Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UAE Ishares MSCI ETF (NQ: UAE )

13.48 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 11.21 11.43 11.21 11.43 15,717 -0.02(-0.18%)
May 27, 2016 11.42 11.45 11.45 11.45 16,708 -0.04(-0.36%)
May 26, 2016 11.43 11.49 11.43 11.49 462 +0.04(+0.33%)
May 25, 2016 11.38 11.51 11.35 11.45 10,264 +0.20(+1.76%)
May 24, 2016 11.30 11.34 11.21 11.25 82,441 +0.15(+1.31%)
May 23, 2016 11.22 11.35 11.11 11.11 23,737 -0.19(-1.72%)
May 20, 2016 11.66 11.66 11.20 11.30 64,752 +0.03(+0.31%)
May 19, 2016 11.11 11.28 11.10 11.27 168,525 -0.05(-0.46%)
May 18, 2016 11.25 11.32 11.23 11.32 10,193 +0.00(+0.03%)
May 17, 2016 11.30 11.32 11.30 11.32 1,077 -0.08(-0.73%)
May 16, 2016 11.30 11.43 11.29 11.40 23,622 +0.02(+0.18%)
May 13, 2016 11.47 11.48 11.27 11.38 52,892 -0.19(-1.62%)
May 12, 2016 11.50 11.57 11.50 11.57 2,450 -0.01(-0.12%)
May 11, 2016 11.59 11.61 11.50 11.58 39,015 -0.07(-0.60%)
May 10, 2016 11.64 11.65 11.63 11.65 11,370 +0.08(+0.72%)
May 09, 2016 11.56 11.59 11.56 11.57 14,559 -0.03(-0.24%)
May 06, 2016 11.48 11.59 11.48 11.59 596 +0.02(+0.18%)
May 05, 2016 11.61 11.61 11.57 11.57 4,470 -0.02(-0.18%)
May 04, 2016 11.57 11.62 11.55 11.59 3,304 +0.04(+0.36%)
May 03, 2016 11.39 11.58 11.39 11.55 3,949 -0.54(-4.45%)
Apr 28, 2016 11.96 12.09 12.09 12.09 4 -0.13(-1.03%)
Apr 27, 2016 12.22 12.22 12.22 12.22 874 +0.03(+0.26%)
Apr 26, 2016 12.25 12.26 12.17 12.18 2,248 -0.04(-0.34%)
Apr 25, 2016 12.31 12.34 12.18 12.23 6,342 -0.05(-0.40%)
Apr 22, 2016 12.27 12.32 12.26 12.27 5,297 +0.02(+0.17%)
Apr 20, 2016 12.30 12.25 12.25 12.25 12,675 +0.08(+0.67%)
Apr 19, 2016 12.25 12.29 12.17 12.17 4,472 -0.07(-0.61%)
Apr 18, 2016 12.27 12.27 12.03 12.25 1,669 -0.03(-0.28%)
Apr 15, 2016 12.19 12.29 12.18 12.28 8,277 +0.03(+0.28%)
Apr 14, 2016 12.09 12.36 12.09 12.25 28,008 +0.15(+1.26%)
Apr 13, 2016 12.05 12.11 11.94 12.09 40,971 +0.01(+0.12%)
Apr 12, 2016 12.16 12.16 11.94 12.08 6,115 +0.08(+0.64%)
Apr 11, 2016 12.21 12.21 11.90 12.00 16,123 +0.23(+1.95%)
Apr 08, 2016 11.61 11.77 11.61 11.77 9,738 +0.17(+1.50%)
Apr 07, 2016 11.62 11.62 11.52 11.60 4,033 -0.04(-0.36%)
Apr 06, 2016 11.61 11.75 11.50 11.64 12,051 -0.10(-0.89%)
Apr 05, 2016 11.74 11.76 11.65 11.75 43,682 +0.18(+1.55%)
Apr 04, 2016 11.55 11.74 11.55 11.57 46,011 -0.13(-1.07%)
Apr 01, 2016 11.49 11.73 11.49 11.69 2,725 +0.13(+1.16%)
Mar 31, 2016 11.66 11.73 11.49 11.56 30,988 -0.10(-0.89%)
Mar 30, 2016 11.41 11.66 11.32 11.66 20,194 +0.40(+3.51%)
Mar 29, 2016 11.30 11.31 11.27 11.27 1,220 -0.12(-1.04%)
Mar 24, 2016 11.32 11.39 11.39 11.39 30 -0.07(-0.61%)
Mar 23, 2016 11.46 11.46 11.46 11.46 157 -0.10(-0.84%)
Mar 22, 2016 11.61 11.66 11.54 11.55 53,771 -0.18(-1.54%)
Mar 21, 2016 11.82 11.82 11.73 11.73 576 -0.08(-0.70%)
Mar 17, 2016 11.83 11.82 11.82 11.82 87 +0.24(+2.04%)
Mar 16, 2016 11.75 11.75 11.48 11.58 87,491 +0.06(+0.48%)
Mar 15, 2016 11.52 11.52 11.52 11.52 300,899 +0.03(+0.24%)
Mar 14, 2016 11.90 11.90 11.49 11.50 2,219 -0.41(-3.44%)
Mar 11, 2016 11.93 11.95 11.80 11.91 8,998 +0.33(+2.86%)
Mar 10, 2016 11.62 11.72 11.57 11.58 4,495 -0.31(-2.61%)
Mar 09, 2016 11.55 11.89 11.48 11.89 14,357 +0.24(+2.09%)
Mar 08, 2016 11.64 11.64 11.64 11.64 316 -0.12(-1.00%)
Mar 07, 2016 11.60 11.76 11.60 11.76 34,877 +0.38(+3.36%)
Mar 04, 2016 11.12 11.38 11.12 11.38 6,138 -0.06(-0.55%)
Mar 03, 2016 11.19 11.44 11.19 11.44 13,919 +0.30(+2.68%)
Mar 02, 2016 10.99 11.16 10.99 11.14 2,160 -0.14(-1.23%)
Mar 01, 2016 11.25 11.39 11.24 11.28 4,897 +0.09(+0.81%)
Feb 29, 2016 10.91 11.44 10.91 11.19 34,163 +0.42(+3.93%)
Feb 26, 2016 10.84 10.93 10.72 10.77 17,479 -0.03(-0.26%)
Feb 25, 2016 10.65 10.80 10.65 10.80 7,420 +0.12(+1.17%)
Feb 24, 2016 10.80 10.84 10.66 10.67 5,243 -0.19(-1.79%)
Feb 23, 2016 10.87 10.87 10.87 10.87 303,620 +0.15(+1.36%)
Feb 22, 2016 10.76 10.86 10.72 10.72 169,686 +0.17(+1.65%)
Feb 19, 2016 10.57 10.57 10.55 10.55 1,804 -0.02(-0.20%)
Feb 18, 2016 10.74 10.74 10.56 10.57 1,297 -0.04(-0.39%)
Feb 17, 2016 10.24 10.62 10.22 10.61 15,770 +0.36(+3.52%)
Feb 12, 2016 10.20 10.25 10.25 10.25 102 +0.04(+0.37%)
Feb 11, 2016 10.21 10.21 10.21 10.21 806 -0.20(-1.96%)
Feb 10, 2016 10.41 10.41 10.41 10.41 5,205 -0.05(-0.46%)
Feb 08, 2016 10.42 10.46 10.46 10.46 2,880 +0.02(+0.20%)
Feb 05, 2016 10.35 10.48 10.25 10.44 6,003 -0.03(-0.33%)
Feb 04, 2016 10.32 10.51 10.32 10.48 6,805 +0.17(+1.62%)
Feb 03, 2016 10.01 10.31 9.983 10.31 17,271 +0.24(+2.41%)
Feb 02, 2016 10.12 10.12 10.01 10.07 4,334 -0.19(-1.83%)
Feb 01, 2016 9.963 10.46 9.963 10.25 4,073 +0.28(+2.78%)
Jan 29, 2016 10.16 10.16 9.976 9.976 1,832 +0.12(+1.20%)
Jan 28, 2016 9.817 9.879 9.817 9.859 1,163 +0.04(+0.43%)
Jan 27, 2016 9.525 9.817 9.525 9.817 38,209 +0.36(+3.82%)
Jan 26, 2016 9.595 9.615 9.241 9.456 6,847 +0.10(+1.04%)
Jan 25, 2016 9.410 9.528 9.310 9.359 4,651 -0.33(-3.44%)
Jan 22, 2016 9.442 9.692 9.442 9.692 39,913 +0.35(+3.71%)
Jan 21, 2016 8.956 9.435 8.956 9.345 22,095 +0.06(+0.60%)
Jan 20, 2016 9.254 9.345 9.067 9.289 19,445 -0.15(-1.55%)
Jan 19, 2016 9.900 9.900 9.435 9.435 9,590 -0.53(-5.30%)
Jan 15, 2016 9.852 9.963 9.963 9.963 48,541 -0.06(-0.62%)
Jan 14, 2016 9.793 10.12 9.789 10.03 15,207 +0.04(+0.42%)
Jan 13, 2016 10.32 10.32 9.983 9.983 3,023 -0.25(-2.44%)
Jan 12, 2016 10.02 10.43 10.02 10.23 3,382 -0.15(-1.47%)
Jan 08, 2016 10.34 10.39 10.39 10.39 34 -0.10(-0.99%)
Jan 07, 2016 10.47 10.68 10.30 10.49 5,840 -0.40(-3.64%)
Jan 06, 2016 10.69 10.89 10.60 10.89 7,900 +0.16(+1.48%)
Jan 05, 2016 10.64 10.73 10.64 10.73 1,990 +0.05(+0.51%)
Jan 04, 2016 10.18 10.78 10.18 10.67 79,896 -0.30(-2.76%)
Dec 31, 2015 10.74 10.98 10.98 10.98 2,448 +0.28(+2.59%)
Dec 30, 2015 11.01 11.02 10.70 10.70 5,895 -0.23(-2.10%)
Dec 28, 2015 10.91 10.93 10.93 10.93 2,592 +0.13(+1.24%)
Dec 24, 2015 10.79 10.79 10.79 10.79 289 -0.15(-1.33%)
Dec 23, 2015 10.93 10.96 10.75 10.94 5,077 +0.10(+0.89%)
Dec 22, 2015 10.67 11.02 10.67 10.84 36,093 +0.15(+1.36%)
Dec 21, 2015 10.66 10.84 10.57 10.70 3,598 +0.30(+2.86%)
Dec 18, 2015 10.40 10.40 10.40 10.40 216 -0.22(-2.08%)
Dec 17, 2015 10.50 10.67 10.43 10.62 1,472 +0.15(+1.39%)
Dec 16, 2015 10.40 10.48 10.26 10.48 2,986 +0.23(+2.23%)
Dec 15, 2015 10.24 10.37 10.16 10.25 19,819 -0.01(-0.07%)
Dec 14, 2015 9.978 10.30 9.978 10.25 4,282 +0.19(+1.93%)
Dec 11, 2015 10.12 10.19 10.06 10.06 20,951 -0.14(-1.36%)
Dec 10, 2015 10.35 10.35 10.17 10.20 10,246 -0.13(-1.27%)
Dec 09, 2015 10.38 10.41 10.19 10.33 9,911 +0.05(+0.44%)
Dec 08, 2015 10.41 10.44 10.23 10.29 32,328 -0.36(-3.35%)
Dec 07, 2015 10.80 10.80 10.54 10.64 55,409 -0.30(-2.78%)
Dec 04, 2015 10.71 10.95 10.71 10.95 3,103 +0.31(+2.93%)
Dec 03, 2015 11.07 11.07 10.63 10.64 30,972 -0.17(-1.60%)
Dec 02, 2015 10.76 10.92 10.76 10.81 39,876 -0.06(-0.57%)
Dec 01, 2015 10.95 10.95 10.73 10.87 27,262 -0.13(-1.19%)
Nov 30, 2015 11.13 11.13 10.85 11.00 287,271 -0.06(-0.56%)
Nov 27, 2015 10.99 11.06 10.99 11.06 11,575 +0.16(+1.50%)
Nov 25, 2015 11.02 10.90 10.90 10.90 9,978 -0.04(-0.39%)
Nov 24, 2015 10.85 10.97 10.85 10.94 10,577 +0.02(+0.22%)
Nov 23, 2015 10.95 11.11 10.92 10.92 10,633 -0.21(-1.93%)
Nov 20, 2015 10.99 11.15 10.94 11.13 12,525 +0.28(+2.61%)
Nov 19, 2015 10.85 10.85 10.85 10.85 899 +0.10(+0.97%)
Nov 18, 2015 10.72 10.75 10.72 10.75 809 +0.03(+0.32%)
Nov 17, 2015 10.83 10.83 10.71 10.71 1,885 -0.08(-0.74%)
Nov 16, 2015 10.81 10.82 10.72 10.79 5,239 -0.01(-0.10%)
Nov 13, 2015 10.92 10.92 10.80 10.80 830 -0.17(-1.56%)
Nov 12, 2015 11.02 11.02 10.84 10.97 20,299 +0.01(+0.11%)
Nov 11, 2015 11.15 11.15 10.95 10.96 60,423 -0.23(-2.04%)
Nov 09, 2015 11.20 11.19 11.19 11.19 44 -0.20(-1.76%)
Nov 06, 2015 11.51 11.55 11.39 11.39 3,479 -0.07(-0.60%)
Nov 05, 2015 11.49 11.49 11.46 11.46 1,741 +0.00(+0.00%)
Nov 04, 2015 11.79 11.79 11.44 11.46 7,313 -0.44(-3.66%)
Nov 03, 2015 11.74 11.92 11.74 11.89 2,621 +0.21(+1.78%)
Nov 02, 2015 11.69 11.83 11.68 11.69 22,830 -0.06(-0.49%)
Oct 30, 2015 11.69 11.74 11.69 11.74 2,124 +0.05(+0.44%)
Oct 29, 2015 11.71 11.89 11.68 11.69 3,732 -0.20(-1.71%)
Oct 28, 2015 11.90 11.90 11.90 11.90 147 -0.27(-2.25%)
Oct 26, 2015 12.03 12.17 12.17 12.17 289 -0.28(-2.22%)
Oct 23, 2015 12.43 12.45 12.43 12.45 594 +0.24(+1.98%)
Oct 22, 2015 12.36 12.45 12.20 12.20 42,674 -0.28(-2.27%)
Oct 21, 2015 12.35 12.50 12.28 12.49 3,473 -0.17(-1.31%)
Oct 20, 2015 12.70 12.70 12.65 12.65 548 -0.03(-0.22%)
Oct 19, 2015 12.84 12.85 12.68 12.68 9,083 -0.01(-0.05%)
Oct 16, 2015 12.58 12.69 12.58 12.69 869 -0.15(-1.13%)
Oct 14, 2015 12.41 12.83 12.83 12.83 95 +0.30(+2.43%)
Oct 12, 2015 12.55 12.53 12.53 12.53 10,990 -0.07(-0.53%)
Oct 09, 2015 12.60 12.60 12.60 12.60 511 +0.01(+0.09%)
Oct 08, 2015 12.64 12.69 12.40 12.59 66,449 -0.18(-1.39%)
Oct 07, 2015 12.74 12.76 12.74 12.76 669 +0.18(+1.41%)
Oct 05, 2015 12.32 12.59 12.59 12.59 17 +0.28(+2.25%)
Oct 02, 2015 12.18 12.34 12.10 12.31 14,464 +0.12(+1.02%)
Oct 01, 2015 12.18 12.25 12.18 12.18 2,530 +0.00(+0.00%)
Sep 30, 2015 12.11 12.29 12.09 12.18 15,485 +0.26(+2.20%)
Sep 29, 2015 11.90 12.07 11.90 11.92 17,079 -0.01(-0.12%)
Sep 28, 2015 12.16 12.16 11.94 11.94 798 -0.29(-2.38%)
Sep 25, 2015 12.45 12.45 12.20 12.23 12,998 +0.15(+1.20%)
Sep 24, 2015 12.08 12.08 12.07 12.08 848 -0.33(-2.66%)
Sep 23, 2015 12.20 12.41 12.20 12.41 545 +0.06(+0.49%)
Sep 22, 2015 12.43 12.43 12.35 12.35 819 -0.12(-0.94%)
Sep 21, 2015 12.34 12.47 12.34 12.47 11,022 +0.15(+1.18%)
Sep 18, 2015 12.05 12.41 12.05 12.32 4,543 +0.12(+1.02%)
Sep 17, 2015 12.45 12.47 12.09 12.20 2,222 -0.17(-1.41%)
Sep 16, 2015 12.53 12.56 12.37 12.37 4,416 +0.24(+2.01%)
Sep 15, 2015 12.09 12.16 12.09 12.13 99,271 +0.01(+0.06%)
Sep 14, 2015 12.10 12.36 12.10 12.12 2,253 -0.08(-0.68%)
Sep 11, 2015 12.16 12.20 12.12 12.20 441 -0.18(-1.48%)
Sep 10, 2015 12.23 12.45 12.23 12.39 3,611 +0.13(+1.10%)
Sep 09, 2015 12.50 12.50 12.18 12.25 1,535 -0.05(-0.44%)
Sep 08, 2015 12.27 12.31 12.07 12.31 2,283 +0.26(+2.12%)
Sep 04, 2015 12.28 12.05 12.05 12.05 20,101 -0.26(-2.11%)
Sep 03, 2015 12.41 12.49 12.31 12.31 5,567 +0.18(+1.51%)
Sep 02, 2015 12.43 12.43 12.11 12.13 15,822 -0.28(-2.28%)
Sep 01, 2015 12.64 12.64 12.41 12.41 58,805 -0.48(-3.70%)
Aug 31, 2015 12.72 13.01 12.72 12.89 8,011 -0.04(-0.32%)
Aug 28, 2015 12.72 12.93 12.62 12.93 30,181 +0.28(+2.19%)
Aug 27, 2015 12.59 13.00 12.59 12.65 30,722 +0.66(+5.48%)
Aug 26, 2015 12.18 12.18 11.59 12.00 1,836 -0.09(-0.74%)
Aug 25, 2015 11.72 12.48 11.66 12.09 86,809 +0.86(+7.64%)
Aug 24, 2015 11.76 12.09 11.03 11.23 43,798 -0.89(-7.36%)
Aug 21, 2015 12.38 12.39 12.03 12.12 46,295 -0.38(-3.04%)
Aug 20, 2015 12.40 12.62 12.40 12.50 13,812 -0.28(-2.22%)
Aug 19, 2015 12.80 12.83 12.56 12.79 30,703 -0.14(-1.08%)
Aug 18, 2015 13.22 13.22 12.79 12.92 3,070 -0.37(-2.81%)
Aug 17, 2015 13.46 13.46 13.28 13.30 2,900 -0.31(-2.28%)
Aug 14, 2015 13.76 13.76 13.55 13.61 3,871 -0.14(-1.00%)
Aug 13, 2015 13.84 13.84 13.48 13.75 8,338 -0.15(-1.10%)
Aug 12, 2015 13.93 13.95 13.86 13.90 9,472 -0.17(-1.18%)
Aug 11, 2015 14.11 14.11 13.95 14.06 2,799 -0.12(-0.88%)
Aug 10, 2015 14.25 14.25 14.09 14.19 5,386 -0.06(-0.44%)
Aug 07, 2015 14.25 14.25 14.25 14.25 332 +0.09(+0.63%)
Aug 06, 2015 14.24 14.29 14.16 14.16 9,239 -0.12(-0.82%)
Aug 05, 2015 14.18 14.34 14.06 14.28 23,442 +0.21(+1.52%)
Aug 04, 2015 14.08 14.17 14.06 14.06 9,548 +0.01(+0.05%)
Aug 03, 2015 14.14 14.15 14.06 14.06 26,617 -0.08(-0.59%)
Jul 31, 2015 14.13 14.26 14.11 14.14 2,558 +0.01(+0.10%)
Jul 30, 2015 14.36 14.39 14.13 14.13 17,429 +0.13(+0.94%)
Jul 29, 2015 14.04 14.23 14.00 14.00 5,175 +0.10(+0.70%)
Jul 28, 2015 13.84 13.93 13.84 13.90 14,824 +0.04(+0.30%)
Jul 27, 2015 13.90 14.17 13.84 13.86 7,245 -0.10(-0.69%)
Jul 24, 2015 14.19 14.20 13.94 13.95 7,608 -0.35(-2.47%)
Jul 23, 2015 14.32 14.32 14.21 14.31 7,356 -0.01(-0.10%)
Jul 22, 2015 14.27 14.36 14.25 14.32 24,947 +0.08(+0.53%)
Jul 21, 2015 14.24 14.24 14.04 14.24 9,385 +0.17(+1.18%)
Jul 20, 2015 14.05 14.25 13.97 14.08 6,501 +0.03(+0.20%)
Jul 17, 2015 14.31 14.31 14.05 14.05 5,739 +0.11(+0.79%)
Jul 16, 2015 14.33 14.33 13.93 13.94 34,278 -0.11(-0.79%)
Jul 15, 2015 14.04 14.12 13.98 14.05 21,105 +0.06(+0.44%)
Jul 14, 2015 14.04 14.04 13.93 13.99 8,024 +0.05(+0.35%)
Jul 13, 2015 13.84 13.95 13.52 13.94 23,241 +0.21(+1.51%)
Jul 10, 2015 13.73 13.73 13.73 13.73 321 +0.15(+1.12%)
Jul 09, 2015 13.37 13.62 13.32 13.58 2,203 +0.26(+1.98%)
Jul 08, 2015 13.24 13.48 13.24 13.32 4,069 -0.50(-3.61%)
Jul 07, 2015 13.59 13.82 13.43 13.82 31,223 +0.17(+1.25%)
Jul 06, 2015 13.91 13.91 13.57 13.65 44,864 -0.27(-1.92%)
Jul 02, 2015 13.90 13.91 13.91 13.91 110,341 +0.19(+1.36%)
Jul 01, 2015 13.69 13.75 13.69 13.73 7,590 -0.06(-0.40%)
Jun 30, 2015 13.71 13.78 13.69 13.78 6,284 +0.09(+0.66%)
Jun 29, 2015 13.84 13.85 13.50 13.69 82,391 -0.33(-2.34%)
Jun 26, 2015 14.06 14.06 13.99 14.02 5,386 -0.01(-0.08%)
Jun 25, 2015 14.11 14.11 13.95 14.03 25,581 -0.04(-0.29%)
Jun 24, 2015 14.06 14.13 14.00 14.07 11,949 +0.01(+0.10%)
Jun 23, 2015 14.09 14.09 13.87 14.06 13,932 +0.02(+0.15%)
Jun 22, 2015 14.04 14.04 14.04 14.04 747 +0.10(+0.74%)
Jun 18, 2015 13.62 13.93 13.93 13.93 2,313 +0.02(+0.15%)
Jun 17, 2015 13.86 13.96 13.70 13.91 1,018 +0.13(+0.95%)
Jun 16, 2015 13.89 13.89 13.59 13.78 5,564 +0.03(+0.20%)
Jun 15, 2015 13.66 13.86 13.64 13.75 70,968 -0.01(-0.10%)
Jun 12, 2015 13.69 13.91 13.65 13.77 2,846 -0.07(-0.50%)
Jun 11, 2015 13.91 13.91 13.73 13.84 3,054 -0.26(-1.86%)
Jun 10, 2015 14.10 14.10 14.10 14.10 1,447 +0.42(+3.08%)
Jun 09, 2015 13.62 13.96 13.61 13.68 80,078 +0.04(+0.30%)
Jun 08, 2015 13.61 13.71 13.38 13.64 16,704 +0.11(+0.82%)
Jun 05, 2015 13.50 13.63 13.48 13.53 8,071 -0.21(-1.56%)
Jun 04, 2015 13.86 14.02 13.55 13.74 267,660 -0.06(-0.40%)
Jun 03, 2015 13.85 13.91 13.63 13.80 7,851 -0.01(-0.10%)
Jun 02, 2015 13.82 13.85 13.55 13.81 20,720 +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.