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 (%)
Jun 30, 2023 14.04 14.16 13.99 14.00 27,842 -0.10(-0.68%)
Jun 29, 2023 13.99 14.20 13.94 14.10 17,561 +0.02(+0.14%)
Jun 28, 2023 13.94 14.10 13.94 14.08 12,536 +0.00(+0.00%)
Jun 27, 2023 13.94 14.08 13.94 14.08 25,140 +0.11(+0.82%)
Jun 26, 2023 13.91 14.00 13.89 13.97 23,963 -0.01(-0.07%)
Jun 23, 2023 13.87 13.98 13.87 13.98 64,737 +0.09(+0.62%)
Jun 22, 2023 13.88 13.90 13.80 13.89 15,295 +0.05(+0.35%)
Jun 21, 2023 13.89 13.95 13.84 13.84 5,409 +0.02(+0.17%)
Jun 20, 2023 13.78 13.94 13.78 13.82 49,516 -0.10(-0.72%)
Jun 16, 2023 13.90 13.92 13.88 13.92 1,994 +0.14(+1.04%)
Jun 15, 2023 13.77 13.82 13.77 13.77 18,161 +0.02(+0.14%)
Jun 14, 2023 13.55 13.77 13.55 13.76 5,562 +0.12(+0.91%)
Jun 13, 2023 13.63 13.70 13.63 13.63 23,249 -0.05(-0.35%)
Jun 12, 2023 13.62 13.68 13.59 13.68 7,615 +0.03(+0.21%)
Jun 09, 2023 13.69 13.69 13.62 13.65 2,025 +0.01(+0.07%)
Jun 08, 2023 13.57 13.64 13.56 13.64 1,026 +0.00(+0.00%)
Jun 07, 2023 13.78 13.78 13.44 13.64 45,657 -0.01(-0.05%)
Jun 06, 2023 13.67 13.67 13.63 13.65 1,836 -0.03(-0.24%)
Jun 05, 2023 13.61 13.70 13.61 13.68 23,148 -0.08(-0.61%)
Jun 02, 2023 13.67 13.76 13.67 13.76 2,481 +0.13(+0.96%)
Jun 01, 2023 13.52 13.63 13.51 13.63 10,394 +0.06(+0.41%)
May 31, 2023 13.52 13.74 13.51 13.58 119,971 -0.06(-0.41%)
May 30, 2023 13.53 13.65 13.53 13.63 5,339 +0.08(+0.62%)
May 26, 2023 13.40 13.63 13.40 13.55 5,510 +0.18(+1.32%)
May 25, 2023 13.46 13.47 13.37 13.37 2,826 -0.22(-1.64%)
May 24, 2023 13.63 13.63 13.54 13.60 5,093 +0.00(+0.00%)
May 23, 2023 13.68 13.71 13.60 13.60 4,284 -0.11(-0.78%)
May 22, 2023 13.77 13.77 13.70 13.70 2,699 +0.09(+0.65%)
May 19, 2023 13.60 13.63 13.56 13.61 11,689 +0.01(+0.07%)
May 18, 2023 13.51 13.69 13.51 13.61 25,149 -0.04(-0.27%)
May 17, 2023 13.69 13.71 13.61 13.64 20,820 +0.16(+1.17%)
May 16, 2023 13.42 13.71 13.40 13.48 219,012 -0.07(-0.55%)
May 15, 2023 13.67 13.67 13.52 13.56 32,706 -0.21(-1.55%)
May 12, 2023 13.83 13.84 13.68 13.77 15,157 -0.09(-0.67%)
May 11, 2023 14.08 14.08 13.80 13.87 16,257 -0.23(-1.65%)
May 10, 2023 14.24 14.24 14.02 14.10 9,880 +0.08(+0.60%)
May 09, 2023 13.95 14.15 13.95 14.01 178,172 -0.14(-0.99%)
May 08, 2023 14.25 14.25 13.95 14.15 26,721 -0.09(-0.65%)
May 05, 2023 14.25 14.25 14.15 14.25 11,580 +0.15(+1.06%)
May 04, 2023 14.01 14.10 14.01 14.10 6,715 +0.02(+0.13%)
May 03, 2023 14.05 14.10 14.03 14.08 4,385 +0.07(+0.53%)
May 02, 2023 14.09 14.09 13.95 14.01 11,020 -0.14(-0.99%)
May 01, 2023 14.20 14.20 14.11 14.15 23,623 -0.24(-1.68%)
Apr 28, 2023 14.27 14.44 14.26 14.39 59,729 +0.17(+1.18%)
Apr 27, 2023 14.09 14.22 14.09 14.22 17,189 +0.26(+1.87%)
Apr 26, 2023 13.93 13.98 13.91 13.96 25,716 +0.05(+0.33%)
Apr 25, 2023 13.88 13.93 13.84 13.91 13,351 -0.06(-0.40%)
Apr 24, 2023 13.94 14.01 13.91 13.97 24,772 +0.02(+0.13%)
Apr 21, 2023 13.78 13.95 13.61 13.95 67,217 +0.23(+1.66%)
Apr 20, 2023 13.61 13.75 13.61 13.72 47,704 +0.08(+0.58%)
Apr 19, 2023 13.70 13.70 13.57 13.64 36,572 -0.12(-0.88%)
Apr 18, 2023 13.80 13.86 13.72 13.76 51,475 +0.05(+0.37%)
Apr 17, 2023 13.64 13.80 13.64 13.71 14,495 +0.09(+0.65%)
Apr 14, 2023 13.69 13.69 13.61 13.62 1,885 +0.04(+0.27%)
Apr 13, 2023 13.41 13.65 13.41 13.59 50,840 -0.01(-0.07%)
Apr 12, 2023 13.48 13.61 13.48 13.60 19,142 +0.20(+1.53%)
Apr 11, 2023 13.39 13.44 13.34 13.39 7,685 +0.08(+0.63%)
Apr 10, 2023 13.20 13.35 13.20 13.31 9,624 +0.08(+0.63%)
Apr 06, 2023 13.21 13.27 13.20 13.22 7,183 -0.05(-0.35%)
Apr 05, 2023 13.20 13.27 13.17 13.27 16,054 +0.08(+0.60%)
Apr 04, 2023 13.35 13.41 13.17 13.19 66,878 -0.17(-1.25%)
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.