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

UAE Ishares MSCI ETF (NQ: UAE )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 10.00 10.19 9.910 10.14 179,389 +0.20(+2.02%)
Nov 27, 2020 10.01 10.01 9.901 9.942 9,623 +0.06(+0.63%)
Nov 25, 2020 9.875 9.893 9.875 9.879 2,434 +0.03(+0.30%)
Nov 24, 2020 9.867 9.875 9.780 9.850 6,686 +0.10(+1.07%)
Nov 23, 2020 9.746 9.746 9.746 9.746 816 +0.06(+0.62%)
Nov 20, 2020 9.660 9.686 9.635 9.686 1,855 -0.03(-0.27%)
Nov 19, 2020 9.617 9.711 9.617 9.711 5,745 -0.04(-0.44%)
Nov 18, 2020 9.789 9.824 9.694 9.755 82,166 +0.10(+1.07%)
Nov 17, 2020 9.582 9.651 9.582 9.651 3,990 +0.09(+0.99%)
Nov 16, 2020 9.496 9.573 9.496 9.557 7,163 +0.09(+0.92%)
Nov 13, 2020 9.444 9.470 9.388 9.470 1,275 +0.06(+0.64%)
Nov 12, 2020 9.435 9.435 9.375 9.410 2,235 +0.01(+0.09%)
Nov 11, 2020 9.504 9.504 9.341 9.401 12,969 +0.13(+1.40%)
Nov 10, 2020 9.323 9.332 9.228 9.272 27,176 +0.02(+0.19%)
Nov 09, 2020 9.289 9.496 9.116 9.254 28,664 +0.16(+1.71%)
Nov 06, 2020 9.090 9.099 9.065 9.099 2,550 +0.03(+0.38%)
Nov 05, 2020 9.116 9.142 9.065 9.065 23,481 -0.22(-2.41%)
Nov 04, 2020 9.168 9.289 9.168 9.289 7,284 +0.19(+2.09%)
Nov 03, 2020 9.112 9.112 9.065 9.099 1,081 +0.00(+0.00%)
Nov 02, 2020 9.116 9.116 9.099 9.099 1,655 +0.05(+0.52%)
Oct 30, 2020 9.052 9.099 8.961 9.052 4,521 -0.01(-0.14%)
Oct 29, 2020 9.073 9.073 9.056 9.065 2,896 +0.05(+0.52%)
Oct 28, 2020 9.099 9.134 9.013 9.017 16,626 -0.12(-1.37%)
Oct 27, 2020 9.235 9.235 9.142 9.142 4,422 +0.00(+0.00%)
Oct 26, 2020 9.126 9.203 9.099 9.142 6,570 +0.03(+0.30%)
Oct 23, 2020 9.099 9.116 9.056 9.115 2,782 -0.04(-0.39%)
Oct 22, 2020 9.151 9.168 8.978 9.151 44,466 +0.03(+0.38%)
Oct 21, 2020 9.134 9.177 9.116 9.116 4,162 -0.01(-0.14%)
Oct 20, 2020 9.099 9.129 9.090 9.129 1,247 +0.03(+0.28%)
Oct 19, 2020 9.246 9.246 9.104 9.104 1,136 -0.14(-1.54%)
Oct 16, 2020 9.168 9.254 9.164 9.246 4,869 +0.04(+0.47%)
Oct 15, 2020 9.125 9.203 9.116 9.203 1,111 -0.06(-0.65%)
Oct 14, 2020 9.220 9.263 9.194 9.263 447,424 +0.09(+0.99%)
Oct 13, 2020 9.142 9.207 9.116 9.172 11,886 -0.05(-0.51%)
Oct 12, 2020 9.073 9.220 9.073 9.220 7,391 +0.06(+0.66%)
Oct 09, 2020 9.090 9.177 9.090 9.159 4,753 -0.18(-1.94%)
Oct 08, 2020 9.246 9.341 9.229 9.341 319,877 +0.13(+1.40%)
Oct 07, 2020 9.056 9.297 9.043 9.211 488,182 +0.22(+2.40%)
Oct 06, 2020 9.185 9.185 8.996 8.996 767,846 -0.19(-2.07%)
Oct 05, 2020 9.039 9.194 9.039 9.185 2,800 +0.13(+1.43%)
Oct 02, 2020 9.177 9.203 8.978 9.056 1,976,071 -0.13(-1.41%)
Oct 01, 2020 9.177 9.186 9.164 9.186 623 -0.09(-0.93%)
Sep 30, 2020 9.280 9.315 9.220 9.272 7,266 +0.12(+1.37%)
Sep 29, 2020 9.175 9.175 9.147 9.147 565 -0.17(-1.80%)
Sep 28, 2020 9.203 9.315 9.197 9.315 7,157 +0.16(+1.75%)
Sep 25, 2020 9.142 9.155 9.125 9.155 4,637 +0.01(+0.14%)
Sep 24, 2020 9.125 9.211 9.125 9.142 3,483 -0.03(-0.38%)
Sep 23, 2020 9.241 9.280 9.177 9.177 1,894 +0.02(+0.21%)
Sep 22, 2020 9.237 9.237 9.125 9.158 23,007 -0.05(-0.49%)
Sep 21, 2020 9.168 9.237 9.168 9.203 3,539 -0.21(-2.20%)
Sep 18, 2020 9.358 9.427 9.358 9.410 1,623 -0.02(-0.18%)
Sep 17, 2020 9.392 9.444 9.375 9.427 4,607 +0.02(+0.18%)
Sep 16, 2020 9.504 9.513 9.315 9.410 64,154 -0.04(-0.46%)
Sep 15, 2020 9.444 9.453 9.355 9.453 4,107 +0.05(+0.55%)
Sep 14, 2020 9.272 9.418 9.272 9.401 8,611 +0.05(+0.55%)
Sep 11, 2020 9.306 9.349 9.259 9.349 3,014 +0.02(+0.18%)
Sep 10, 2020 9.384 9.397 9.315 9.332 5,283 -0.07(-0.78%)
Sep 09, 2020 9.341 9.405 9.341 9.405 1,909 +0.05(+0.51%)
Sep 08, 2020 9.323 9.358 9.323 9.358 2,400 +0.01(+0.09%)
Sep 04, 2020 9.358 9.410 9.297 9.349 12,058 -0.04(-0.41%)
Sep 03, 2020 9.435 9.435 9.338 9.388 7,945 +0.01(+0.06%)
Sep 02, 2020 9.392 9.392 9.375 9.382 2,083 -0.01(-0.11%)
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.