UAE Ishares MSCI ETF (NQ: UAE )

15.09 -0.09 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.16 15.17 15.06 15.09 16,659 -0.09(-0.59%)
Oct 30, 2024 15.12 15.21 15.11 15.18 28,163 +0.01(+0.07%)
Oct 29, 2024 15.09 15.18 15.04 15.17 52,651 +0.11(+0.73%)
Oct 28, 2024 15.07 15.15 15.06 15.06 8,236 +0.33(+2.24%)
Oct 25, 2024 14.77 14.84 14.71 14.73 28,198 +0.04(+0.27%)
Oct 24, 2024 14.73 14.74 14.68 14.69 2,808 +0.00(+0.00%)
Oct 23, 2024 14.78 14.79 14.68 14.69 17,531 -0.23(-1.54%)
Oct 22, 2024 14.86 14.92 14.83 14.92 21,998 +0.09(+0.61%)
Oct 21, 2024 14.87 14.89 14.82 14.83 9,328 -0.05(-0.34%)
Oct 18, 2024 14.92 14.92 14.87 14.88 7,187 -0.07(-0.47%)
Oct 17, 2024 14.87 14.95 14.86 14.95 5,607 -0.05(-0.33%)
Oct 16, 2024 14.92 15.00 14.92 15.00 5,343 +0.00(+0.00%)
Oct 15, 2024 14.94 15.00 14.89 15.00 42,277 +0.05(+0.33%)
Oct 14, 2024 14.86 14.96 14.81 14.95 14,100 +0.19(+1.29%)
Oct 11, 2024 14.77 14.80 14.67 14.76 47,501 -0.07(-0.47%)
Oct 10, 2024 14.80 14.90 14.77 14.83 37,559 -0.12(-0.80%)
Oct 09, 2024 14.82 14.95 14.82 14.95 14,523 +0.10(+0.67%)
Oct 08, 2024 14.90 14.90 14.79 14.85 6,790 +0.29(+1.99%)
Oct 07, 2024 14.63 14.64 14.56 14.56 3,437 -0.03(-0.21%)
Oct 04, 2024 14.67 14.67 14.59 14.59 40,046 -0.04(-0.27%)
Oct 03, 2024 14.83 14.83 14.63 14.63 15,927 -0.37(-2.47%)
Oct 02, 2024 15.06 15.06 14.90 15.00 39,912 -0.06(-0.40%)
Oct 01, 2024 15.20 15.30 15.02 15.06 88,971 -0.13(-0.86%)
Sep 30, 2024 15.28 15.30 15.16 15.19 370,063 -0.24(-1.56%)
Sep 27, 2024 15.49 15.49 15.35 15.43 31,951 -0.01(-0.06%)
Sep 26, 2024 15.41 15.47 15.40 15.44 1,953 +0.00(+0.00%)
Sep 25, 2024 15.36 15.44 15.36 15.44 10,764 +0.06(+0.39%)
Sep 24, 2024 15.34 15.38 15.28 15.38 14,265 +0.03(+0.20%)
Sep 23, 2024 15.30 15.38 15.21 15.35 24,021 -0.05(-0.32%)
Sep 20, 2024 15.55 15.55 15.26 15.40 138,340 -0.01(-0.06%)
Sep 19, 2024 15.48 15.48 15.28 15.41 211,364 +0.34(+2.26%)
Sep 18, 2024 15.20 15.20 15.07 15.07 9,356 -0.12(-0.79%)
Sep 17, 2024 15.04 15.21 15.03 15.19 14,984 +0.10(+0.66%)
Sep 16, 2024 15.11 15.11 15.05 15.09 5,054 -0.02(-0.13%)
Sep 13, 2024 15.00 15.11 15.00 15.11 4,907 +0.15(+1.00%)
Sep 12, 2024 14.94 15.00 14.92 14.96 13,333 -0.04(-0.27%)
Sep 11, 2024 14.86 15.03 14.83 15.00 55,146 -0.13(-0.86%)
Sep 10, 2024 15.07 15.16 15.05 15.13 9,429 +0.08(+0.53%)
Sep 09, 2024 14.99 15.07 14.86 15.05 17,283 -0.04(-0.27%)
Sep 06, 2024 15.16 15.34 15.09 15.09 54,246 -0.11(-0.72%)
Sep 05, 2024 15.22 15.23 15.09 15.20 16,845 +0.06(+0.40%)
Sep 04, 2024 15.06 15.18 15.01 15.14 17,806 +0.04(+0.26%)
Sep 03, 2024 15.05 15.14 15.01 15.10 107,904 +0.10(+0.67%)
Aug 30, 2024 14.99 15.02 14.91 15.00 76,599 +0.16(+1.08%)
Aug 29, 2024 14.73 14.84 14.73 14.84 21,379 +0.10(+0.68%)
Aug 28, 2024 14.85 14.86 14.73 14.74 24,896 -0.13(-0.87%)
Aug 27, 2024 14.88 14.90 14.87 14.87 2,816 +0.08(+0.54%)
Aug 26, 2024 14.92 14.92 14.78 14.79 34,259 -0.10(-0.67%)
Aug 23, 2024 14.92 14.92 14.82 14.89 22,426 -0.02(-0.13%)
Aug 22, 2024 14.91 14.98 14.79 14.91 41,850 -0.02(-0.13%)
Aug 21, 2024 14.74 14.97 14.73 14.93 75,453 +0.26(+1.77%)
Aug 20, 2024 14.63 14.71 14.62 14.67 22,299 +0.03(+0.20%)
Aug 19, 2024 14.52 14.67 14.48 14.64 48,354 +0.13(+0.90%)
Aug 16, 2024 14.55 14.55 14.51 14.51 5,843 -0.13(-0.89%)
Aug 15, 2024 14.50 14.64 14.48 14.64 47,157 +0.23(+1.60%)
Aug 14, 2024 14.52 14.52 14.40 14.41 9,716 -0.12(-0.83%)
Aug 13, 2024 14.63 14.63 14.42 14.53 34,316 +0.07(+0.48%)
Aug 12, 2024 14.46 14.49 14.46 14.46 3,290 -0.01(-0.07%)
Aug 09, 2024 14.52 14.52 14.44 14.47 4,820 -0.05(-0.34%)
Aug 08, 2024 14.41 14.52 14.39 14.52 11,074 +0.35(+2.47%)
Aug 07, 2024 14.38 14.38 14.16 14.17 46,401 +0.18(+1.29%)
Aug 06, 2024 14.02 14.10 13.99 13.99 5,980 +0.22(+1.60%)
Aug 05, 2024 13.76 13.87 13.57 13.77 88,489 -0.54(-3.77%)
Aug 02, 2024 14.48 14.48 14.29 14.31 14,787 -0.20(-1.38%)
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.