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 (%)
Jun 30, 2016 12.03 12.03 11.79 11.79 3,027 -0.14(-1.17%)
Jun 29, 2016 11.99 11.99 11.93 11.93 1,307 +0.25(+2.16%)
Jun 27, 2016 11.59 11.68 11.68 11.68 147 +0.07(+0.62%)
Jun 24, 2016 11.90 11.93 11.61 11.61 7,292 -0.48(-3.93%)
Jun 23, 2016 12.00 12.08 11.86 12.08 6,840 +0.30(+2.50%)
Jun 22, 2016 11.79 11.79 11.79 11.79 187 +0.07(+0.61%)
Jun 20, 2016 11.65 11.71 11.71 11.71 11,245 +0.18(+1.56%)
Jun 17, 2016 11.51 11.53 11.51 11.53 2,810 +0.13(+1.16%)
Jun 16, 2016 11.44 11.56 11.40 11.40 19,978 -0.10(-0.90%)
Jun 15, 2016 11.65 11.65 11.51 11.51 5,500 -0.15(-1.31%)
Jun 14, 2016 11.55 11.67 11.46 11.66 13,032 +0.14(+1.21%)
Jun 13, 2016 11.50 11.54 11.50 11.52 1,770 -0.17(-1.49%)
Jun 10, 2016 11.80 11.80 11.69 11.69 9,732 -0.14(-1.17%)
Jun 09, 2016 11.65 11.85 11.65 11.83 17,584 +0.06(+0.47%)
Jun 08, 2016 11.58 11.89 11.58 11.78 12,258 +0.23(+1.98%)
Jun 07, 2016 11.54 11.55 11.54 11.55 292 +0.00(+0.00%)
Jun 06, 2016 11.43 11.61 11.43 11.55 15,197 +0.27(+2.43%)
Jun 03, 2016 11.27 11.27 11.27 11.27 431 -0.07(-0.58%)
Jun 02, 2016 11.34 11.46 11.20 11.34 61,926 -0.10(-0.91%)
Jun 01, 2016 11.37 11.47 11.34 11.44 40,514 +0.03(+0.24%)
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%)
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.