UAE Ishares MSCI ETF (NQ: UAE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.09	13.09	13.00	13.04	14,233	-0.11(-0.83%)
Feb 27, 2018	13.22	13.22	13.15	13.15	5,760	-0.25(-1.87%)
Feb 26, 2018	13.29	13.41	13.18	13.40	12,740	+0.10(+0.76%)
Feb 23, 2018	13.38	13.43	13.29	13.30	105,026	+0.00(+0.00%)
Feb 22, 2018	13.38	13.42	13.29	13.30	2,051	+0.09(+0.65%)
Feb 21, 2018	13.28	13.29	13.22	13.22	4,236	+0.01(+0.06%)
Feb 20, 2018	13.25	13.32	13.21	13.21	11,320	-0.05(-0.35%)
Feb 16, 2018		13.25	13.25	13.25	0	-0.11(-0.82%)
Feb 15, 2018	13.22	13.36	13.22	13.36	2,892	-0.08(-0.58%)
Feb 14, 2018	13.32	13.44	13.22	13.44	13,817	+0.02(+0.12%)
Feb 13, 2018	13.29	13.46	13.29	13.43	3,294	+0.06(+0.44%)
Feb 12, 2018	13.42	13.43	13.37	13.37	3,134	+0.01(+0.08%)
Feb 09, 2018	13.36	13.41	12.97	13.36	17,943	+0.03(+0.23%)
Feb 08, 2018	13.53	13.53	13.32	13.32	4,064	-0.11(-0.81%)
Feb 07, 2018		13.68	13.43	13.43	2,231	-0.04(-0.29%)
Feb 06, 2018	13.57	13.58	13.45	13.47	13,474	+0.16(+1.23%)
Feb 05, 2018	13.35	13.35	13.19	13.31	10,357	-0.25(-1.84%)
Feb 02, 2018	13.68	13.68	13.52	13.56	5,806	-0.23(-1.64%)
Feb 01, 2018	13.68	13.79	13.68	13.79	4,835	+0.06(+0.47%)
Jan 31, 2018	13.81	13.81	13.72	13.72	4,159	-0.05(-0.36%)
Jan 30, 2018	13.79	13.79	13.70	13.77	4,355	-0.14(-1.01%)
Jan 29, 2018	13.92	13.92	13.82	13.91	17,734	-0.16(-1.17%)
Jan 26, 2018	13.99	14.07	13.96	14.07	6,788	+0.11(+0.78%)
Jan 25, 2018	13.98	14.01	13.89	13.97	4,808	+0.01(+0.06%)
Jan 24, 2018	14.07	14.07	13.90	13.96	3,975	+0.03(+0.18%)
Jan 23, 2018	13.91	13.93	13.88	13.93	3,440	+0.04(+0.30%)
Jan 22, 2018	13.94	13.94	13.86	13.89	8,996	-0.23(-1.63%)
Jan 19, 2018	14.07	14.12	13.93	14.12	1,663	+0.25(+1.83%)
Jan 18, 2018	13.89	13.90	13.86	13.87	2,500	-0.06(-0.42%)
Jan 17, 2018	13.86	13.93	13.82	13.93	38,201	+0.18(+1.31%)
Jan 16, 2018	13.94	13.94	13.68	13.75	66,162	-0.17(-1.23%)
Jan 12, 2018		13.92	13.92	13.92	0	+0.01(+0.06%)
Jan 11, 2018	13.87	13.91	13.73	13.91	15,114	+0.00(+0.00%)
Jan 10, 2018	13.88	13.91	13.76	13.91	25,499	-0.03(-0.22%)
Jan 09, 2018	14.02	14.02	13.79	13.94	29,340	+0.12(+0.85%)
Jan 08, 2018	13.65	13.82	13.65	13.82	34,240	+0.17(+1.26%)
Jan 05, 2018	13.75	13.75	13.61	13.65	6,527	+0.02(+0.18%)
Jan 04, 2018	13.59	13.63	13.57	13.63	9,542	+0.11(+0.82%)
Jan 03, 2018	13.50	13.52	13.50	13.52	1,802	+0.29(+2.16%)
Jan 02, 2018		13.23	13.12	13.23	42,251	+0.11(+0.83%)
Dec 29, 2017		13.12	13.12	13.12	0	+0.02(+0.12%)
Dec 28, 2017	12.97	13.11	12.95	13.11	24,130	+0.21(+1.64%)
Dec 27, 2017	12.86	12.90	12.86	12.90	4,381	+0.11(+0.86%)
Dec 26, 2017	12.89	12.89	12.76	12.79	11,690	-0.20(-1.50%)
Dec 22, 2017	12.96	12.98	12.96	12.98	1,933	+0.06(+0.48%)
Dec 21, 2017		12.85	12.85	12.92	851	+0.07(+0.55%)
Dec 20, 2017	12.92	12.92	12.85	12.85	2,728	-0.02(-0.12%)
Dec 19, 2017	13.04	13.04	12.86	12.86	1,876	-0.10(-0.78%)
Dec 18, 2017	13.04	13.04	12.93	12.97	1,826	+0.11(+0.85%)
Dec 15, 2017	13.00	13.00	12.86	12.86	1,723	-0.02(-0.18%)
Dec 14, 2017	12.87	12.88	12.87	12.88	1,628	-0.15(-1.13%)
Dec 13, 2017	12.99	13.03	12.99	13.03	834	-0.09(-0.65%)
Dec 12, 2017	13.15	13.15	13.10	13.11	966	+0.09(+0.69%)
Dec 11, 2017	13.04	13.04	13.02	13.02	1,224	+0.06(+0.45%)
Dec 08, 2017	12.97	12.97	12.93	12.97	17,806	+0.14(+1.12%)
Dec 07, 2017	12.86	12.87	12.82	12.82	3,580	+0.05(+0.40%)
Dec 06, 2017	12.81	12.81	12.76	12.77	2,245	-0.05(-0.36%)
Dec 05, 2017	12.83	12.83	12.82	12.82	1,544	-0.12(-0.90%)
Dec 04, 2017	12.95	12.95	12.93	12.93	7,122	+0.09(+0.66%)