Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

14.58 +0.08 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 14.52 14.59 14.52 14.58 5,465 +0.08(+0.55%)
Apr 17, 2024 14.55 14.61 14.50 14.50 33,247 -0.13(-0.92%)
Apr 16, 2024 14.69 14.69 14.61 14.63 2,823 -0.23(-1.58%)
Apr 15, 2024 14.91 15.02 14.78 14.87 55,601 +0.37(+2.55%)
Apr 12, 2024 14.81 14.81 14.50 14.50 20,466 -0.44(-2.95%)
Apr 11, 2024 14.95 14.95 14.87 14.94 4,533 +0.05(+0.34%)
Apr 10, 2024 14.85 14.89 14.81 14.89 12,608 -0.04(-0.27%)
Apr 09, 2024 14.97 14.97 14.92 14.93 4,060 -0.08(-0.53%)
Apr 08, 2024 15.09 15.09 14.94 15.01 3,893 +0.05(+0.33%)
Apr 05, 2024 14.88 14.96 14.86 14.96 2,777 +0.16(+1.08%)
Apr 04, 2024 14.92 14.95 14.80 14.80 1,350 -0.14(-0.94%)
Apr 03, 2024 14.84 14.94 14.84 14.94 1,606 +0.09(+0.59%)
Apr 02, 2024 14.80 14.91 14.80 14.85 8,065 +0.06(+0.43%)
Apr 01, 2024 14.79 14.91 14.79 14.79 8,460 +0.00(+0.00%)
Mar 28, 2024 14.78 14.84 14.75 14.79 5,964 +0.01(+0.10%)
Mar 27, 2024 14.87 14.87 14.75 14.78 12,327 -0.17(-1.17%)
Mar 26, 2024 15.09 15.09 14.88 14.95 6,745 -0.10(-0.66%)
Mar 25, 2024 14.99 15.06 14.99 15.05 4,353 +0.08(+0.53%)
Mar 22, 2024 15.00 15.00 14.97 14.97 3,649 +0.02(+0.13%)
Mar 21, 2024 14.95 14.97 14.93 14.95 5,548 +0.04(+0.27%)
Mar 20, 2024 14.96 14.99 14.82 14.91 13,943 -0.02(-0.13%)
Mar 19, 2024 14.84 14.95 14.83 14.93 16,841 +0.13(+0.88%)
Mar 18, 2024 14.79 14.80 14.73 14.80 14,335 +0.15(+1.02%)
Mar 15, 2024 14.60 14.65 14.58 14.65 5,129 +0.07(+0.48%)
Mar 14, 2024 14.53 14.64 14.53 14.58 20,608 +0.06(+0.41%)
Mar 13, 2024 14.55 14.58 14.52 14.52 12,377 +0.02(+0.14%)
Mar 12, 2024 14.50 14.51 14.46 14.50 19,527 +0.05(+0.34%)
Mar 11, 2024 14.42 14.52 14.42 14.45 18,952 +0.02(+0.14%)
Mar 08, 2024 14.52 14.54 14.43 14.43 5,568 -0.06(-0.41%)
Mar 07, 2024 14.39 14.49 14.39 14.49 3,563 +0.11(+0.76%)
Mar 06, 2024 14.53 14.53 14.38 14.38 10,756 -0.08(-0.55%)
Mar 05, 2024 14.58 14.58 14.36 14.46 19,656 -0.17(-1.20%)
Mar 04, 2024 14.65 14.71 14.63 14.63 10,873 -0.06(-0.44%)
Mar 01, 2024 14.65 14.70 14.64 14.70 4,740 +0.14(+0.96%)
Feb 29, 2024 14.51 14.61 14.50 14.56 64,576 +0.00(+0.00%)
Feb 28, 2024 14.65 14.68 14.55 14.56 59,231 -0.02(-0.14%)
Feb 27, 2024 14.63 14.64 14.58 14.58 6,875 -0.05(-0.34%)
Feb 26, 2024 14.58 14.63 14.58 14.63 6,085 +0.10(+0.69%)
Feb 23, 2024 14.64 14.64 14.51 14.53 6,814 -0.15(-1.02%)
Feb 22, 2024 14.78 14.78 14.62 14.68 10,803 -0.19(-1.28%)
Feb 21, 2024 14.88 14.88 14.81 14.87 8,758 -0.08(-0.54%)
Feb 20, 2024 14.94 14.99 14.86 14.95 9,731 +0.02(+0.13%)
Feb 16, 2024 14.88 14.96 14.88 14.93 6,142 +0.05(+0.37%)
Feb 15, 2024 14.88 14.94 14.87 14.88 14,965 +0.10(+0.64%)
Feb 14, 2024 14.77 14.80 14.71 14.78 5,667 +0.29(+2.00%)
Feb 13, 2024 14.51 14.60 14.49 14.49 26,167 -0.16(-1.06%)
Feb 12, 2024 14.55 14.65 14.55 14.65 9,642 +0.10(+0.65%)
Feb 09, 2024 14.48 14.57 14.48 14.55 13,168 +0.07(+0.49%)
Feb 08, 2024 14.55 14.55 14.48 14.48 43,983 -0.03(-0.21%)
Feb 07, 2024 14.57 14.57 14.47 14.51 14,962 -0.06(-0.41%)
Feb 06, 2024 14.67 14.67 14.45 14.57 54,072 -0.18(-1.22%)
Feb 05, 2024 14.76 14.79 14.75 14.75 1,231 +0.03(+0.20%)
Feb 02, 2024 14.64 14.79 14.63 14.72 13,394 -0.08(-0.54%)
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.