UAE Ishares MSCI ETF (NQ: UAE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.10	13.21	13.10	13.13	5,306	+0.05(+0.36%)
Jul 29, 2021	13.17	13.17	13.08	13.09	4,296	-0.05(-0.35%)
Jul 28, 2021	13.06	13.13	13.06	13.13	10,834	+0.10(+0.78%)
Jul 27, 2021	13.08	13.08	13.01	13.03	1,267	+0.03(+0.21%)
Jul 26, 2021	12.89	13.09	12.89	13.00	9,464	+0.11(+0.86%)
Jul 23, 2021	12.80	12.93	12.80	12.89	1,706	-0.02(-0.17%)
Jul 22, 2021	12.94	12.94	12.91	12.91	1,153	-0.00(-0.04%)
Jul 21, 2021	12.77	12.92	12.77	12.92	5,927	+0.18(+1.38%)
Jul 20, 2021	12.83	12.86	12.74	12.74	3,526	-0.06(-0.51%)
Jul 19, 2021	12.83	12.87	12.66	12.81	13,490	-0.18(-1.39%)
Jul 16, 2021	13.01	13.01	12.97	12.99	1,256	-0.02(-0.12%)
Jul 15, 2021	12.99	13.03	12.99	13.00	2,613	-0.01(-0.06%)
Jul 14, 2021	12.97	13.04	12.93	13.01	41,349	+0.02(+0.14%)
Jul 13, 2021	13.02	13.10	12.99	12.99	46,151	-0.08(-0.64%)
Jul 12, 2021	13.06	13.08	13.02	13.08	17,014	+0.00(+0.00%)
Jul 09, 2021	13.09	13.12	13.08	13.08	1,408	+0.15(+1.15%)
Jul 08, 2021	13.01	13.06	12.87	12.93	67,282	-0.12(-0.92%)
Jul 07, 2021	12.90	13.11	12.89	13.05	143,170	+0.05(+0.36%)
Jul 06, 2021	13.26	13.26	13.00	13.00	11,249	-0.25(-1.89%)
Jul 02, 2021	13.17	13.24	13.16	13.25	6,649	+0.08(+0.63%)
Jul 01, 2021	13.12	13.23	13.12	13.17	11,529	+0.05(+0.35%)
Jun 30, 2021	13.30	13.30	13.11	13.12	4,243	-0.04(-0.28%)
Jun 29, 2021	13.15	13.16	13.10	13.16	4,016	-0.01(-0.05%)
Jun 28, 2021	13.32	13.32	13.16	13.17	6,423	-0.06(-0.44%)
Jun 25, 2021	13.38	13.38	13.18	13.23	9,791	-0.03(-0.21%)
Jun 24, 2021	13.35	13.35	13.16	13.25	2,387	+0.04(+0.28%)
Jun 23, 2021	13.28	13.32	13.22	13.22	6,711	+0.00(+0.00%)
Jun 22, 2021	13.25	13.31	13.21	13.22	8,300	+0.04(+0.28%)
Jun 21, 2021	13.27	13.31	13.16	13.18	14,662	-0.09(-0.70%)
Jun 18, 2021	13.23	13.31	13.23	13.27	21,749	+0.03(+0.21%)
Jun 17, 2021	13.36	13.36	13.24	13.24	9,622	-0.05(-0.35%)
Jun 16, 2021	13.47	13.47	13.29	13.29	8,369	-0.18(-1.31%)
Jun 15, 2021	13.60	13.60	13.47	13.47	16,779	-0.01(-0.07%)
Jun 14, 2021	13.58	13.58	13.47	13.48	5,174	-0.01(-0.07%)
Jun 11, 2021	13.36	13.49	13.36	13.49	12,738	+0.12(+0.90%)
Jun 10, 2021	13.70	13.70	13.35	13.36	6,004	+0.13(+0.95%)
Jun 09, 2021	13.41	13.41	13.24	13.24	11,463	-0.20(-1.47%)
Jun 08, 2021	13.39	13.44	13.34	13.44	13,144	+0.05(+0.40%)
Jun 07, 2021	13.36	13.39	13.36	13.38	7,493	+0.15(+1.15%)
Jun 04, 2021	13.30	13.31	13.23	13.23	4,126	-0.06(-0.44%)
Jun 03, 2021	13.30	13.51	13.28	13.29	38,161	-0.14(-1.07%)
Jun 02, 2021	13.34	13.46	13.34	13.43	32,941	+0.05(+0.38%)
Jun 01, 2021	13.40	13.40	13.29	13.38	16,310	+0.05(+0.40%)
May 28, 2021	13.23	13.33	13.23	13.33	7,931	-0.05(-0.40%)
May 27, 2021	13.32	13.39	13.23	13.38	56,928	+0.04(+0.34%)
May 26, 2021	13.33	13.34	13.19	13.34	11,798	+0.02(+0.13%)
May 25, 2021	13.27	13.34	13.27	13.32	140,274	+0.14(+1.09%)
May 24, 2021	13.10	13.20	13.10	13.18	3,831	+0.18(+1.38%)
May 21, 2021	12.89	13.01	12.89	13.00	4,553	+0.02(+0.14%)
May 20, 2021	12.91	12.99	12.91	12.98	1,922	+0.20(+1.54%)
May 19, 2021	12.79	12.83	12.74	12.78	5,154	-0.06(-0.49%)
May 18, 2021	12.87	12.91	12.76	12.84	11,857	+0.08(+0.63%)
May 17, 2021	12.56	12.76	12.56	12.76	3,312	+0.37(+2.97%)
May 14, 2021	12.23	12.40	12.23	12.40	7,514	+0.16(+1.32%)
May 13, 2021	12.28	12.29	12.21	12.23	4,902	-0.06(-0.51%)
May 12, 2021	12.39	12.51	12.20	12.30	13,680	+0.00(+0.00%)
May 11, 2021	12.27	12.35	12.26	12.30	6,047	-0.08(-0.65%)
May 10, 2021	12.40	12.46	12.38	12.38	21,583	+0.05(+0.44%)
May 07, 2021	12.35	12.39	12.32	12.32	3,253	+0.04(+0.36%)
May 06, 2021	12.25	12.31	12.10	12.28	8,837	+0.08(+0.66%)
May 05, 2021	12.35	12.35	12.20	12.20	3,228	-0.06(-0.51%)
May 04, 2021	12.16	12.26	12.15	12.26	4,358	-0.04(-0.29%)