UAE Ishares MSCI ETF (NQ: UAE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.92	12.98	12.85	12.85	148,965	-0.19(-1.45%)
Jan 30, 2017	13.06	13.14	12.98	13.04	15,622	-0.03(-0.23%)
Jan 27, 2017	13.07	13.07	13.07	13.07	1,727	-0.13(-0.97%)
Jan 26, 2017	13.20	13.20	13.20	13.20	203	+0.10(+0.74%)
Jan 25, 2017	13.23	13.23	13.07	13.10	26,094	-0.11(-0.82%)
Jan 24, 2017	13.35	13.37	13.13	13.21	46,251	-0.01(-0.10%)
Jan 23, 2017	13.25	13.27	13.08	13.22	15,801	+0.25(+1.92%)
Jan 20, 2017	13.28	13.28	12.97	12.97	926	-0.11(-0.86%)
Jan 19, 2017	13.09	13.09	13.09	13.09	13,234	-0.05(-0.35%)
Jan 18, 2017	13.00	13.15	13.00	13.13	4,331	+0.17(+1.31%)
Jan 17, 2017	13.27	13.27	12.96	12.96	43,510	-0.22(-1.69%)
Jan 13, 2017		13.19	13.19	13.19	0	-0.02(-0.11%)
Jan 12, 2017	13.33	13.33	13.11	13.20	4,799	-0.05(-0.41%)
Jan 11, 2017	13.10	13.25	13.10	13.25	3,006	-0.04(-0.28%)
Jan 10, 2017	13.20	13.29	13.20	13.29	4,414	+0.18(+1.38%)
Jan 09, 2017	13.06	13.16	12.93	13.11	4,033	+0.26(+1.99%)
Jan 06, 2017	12.65	12.96	12.65	12.85	1,647	-0.13(-0.98%)
Jan 05, 2017	12.68	13.03	12.68	12.98	2,977	+0.25(+1.96%)
Jan 04, 2017	12.92	12.94	12.73	12.73	33,126	-0.15(-1.17%)
Jan 03, 2017	12.76	12.96	12.76	12.88	23,321	+0.39(+3.08%)
Dec 30, 2016		12.50	12.50	12.50	0	-0.13(-1.02%)
Dec 29, 2016	12.87	12.87	12.63	12.63	60,852	-0.19(-1.47%)
Dec 27, 2016		12.82	12.82	12.82	39	+0.05(+0.35%)
Dec 23, 2016		12.77	12.77	12.77	0	+0.22(+1.75%)
Dec 22, 2016	12.59	12.68	12.48	12.55	12,704	-0.01(-0.06%)
Dec 21, 2016	12.58	12.72	12.49	12.56	59,897	-0.12(-0.98%)
Dec 20, 2016	12.72	12.72	12.68	12.68	136,849	-0.19(-1.51%)
Dec 19, 2016	12.78	12.88	12.77	12.88	267,880	+0.10(+0.76%)
Dec 16, 2016	12.77	12.78	12.74	12.78	4,275	+0.19(+1.48%)
Dec 15, 2016	12.60	12.65	12.56	12.59	10,778	-0.16(-1.29%)
Dec 14, 2016	12.86	12.86	12.76	12.76	3,847	-0.20(-1.53%)
Dec 13, 2016	13.06	13.11	12.80	12.96	8,186	-0.04(-0.32%)
Dec 12, 2016	12.91	13.06	12.78	13.00	6,878	+0.22(+1.70%)
Dec 09, 2016	12.77	12.78	12.76	12.78	1,598	+0.02(+0.13%)
Dec 08, 2016	12.71	12.84	12.71	12.76	5,848	+0.25(+2.02%)
Dec 07, 2016	12.39	12.51	12.38	12.51	5,957	+0.25(+2.08%)
Dec 05, 2016		12.26	12.26	12.26	52	+0.23(+1.95%)
Dec 02, 2016	12.02	12.03	12.00	12.02	4,975	+0.03(+0.23%)
Dec 01, 2016	12.00	12.02	11.93	11.99	15,209	+0.10(+0.82%)
Nov 30, 2016	12.05	12.05	11.90	11.90	2,600	-0.01(-0.07%)
Nov 29, 2016	11.91	11.91	11.91	11.91	344	+0.02(+0.19%)
Nov 28, 2016	11.90	11.90	11.88	11.88	1,796	+0.13(+1.15%)
Nov 23, 2016		11.75	11.75	11.75	46	+0.00(+0.01%)
Nov 22, 2016	11.71	11.75	11.71	11.75	2,416	-0.08(-0.65%)
Nov 21, 2016	11.88	11.88	11.79	11.82	21,990	+0.00(+0.00%)
Nov 18, 2016	11.79	11.82	11.79	11.82	799	+0.05(+0.44%)
Nov 17, 2016	11.82	11.90	11.77	11.77	30,533	-0.01(-0.13%)
Nov 16, 2016	11.67	11.79	11.60	11.79	54,180	+0.31(+2.67%)
Nov 14, 2016		11.48	11.48	11.48	34	-0.05(-0.42%)
Nov 11, 2016	11.61	11.61	11.53	11.53	15,217	-0.25(-2.16%)
Nov 10, 2016	11.62	11.78	11.62	11.78	549	-0.30(-2.52%)
Nov 09, 2016	12.09	12.09	12.09	12.09	327	-0.10(-0.85%)
Nov 08, 2016	12.17	12.31	12.17	12.19	1,805	+0.25(+2.13%)
Nov 04, 2016		11.94	11.94	11.94	21,831	-0.01(-0.10%)
Nov 03, 2016	11.95	11.95	11.95	11.95	137	+0.04(+0.35%)
Nov 02, 2016	11.91	11.91	11.91	11.91	271	-0.16(-1.34%)