Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

14.60 -0.28 (-1.88%)
Official Closing Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 14.66 14.66 14.60 14.60 4,416 -0.28(-1.88%)
Jul 30, 2024 14.81 14.88 14.81 14.88 1,678 +0.12(+0.81%)
Jul 29, 2024 14.79 14.85 14.74 14.76 10,641 +0.09(+0.61%)
Jul 26, 2024 14.53 14.69 14.53 14.67 94,473 +0.28(+1.96%)
Jul 25, 2024 14.40 14.47 14.33 14.39 37,169 -0.04(-0.29%)
Jul 24, 2024 14.54 14.54 14.35 14.43 150,946 +0.00(+0.00%)
Jul 23, 2024 14.38 14.43 14.35 14.43 5,624 +0.05(+0.35%)
Jul 22, 2024 14.38 14.38 14.27 14.38 11,294 +0.11(+0.77%)
Jul 19, 2024 14.27 14.27 14.23 14.27 5,377 +0.07(+0.49%)
Jul 18, 2024 14.25 14.26 14.16 14.20 9,906 +0.05(+0.35%)
Jul 17, 2024 14.16 14.16 14.09 14.15 9,041 +0.03(+0.21%)
Jul 16, 2024 14.10 14.14 13.95 14.12 27,893 +0.20(+1.44%)
Jul 15, 2024 14.05 14.05 13.91 13.92 3,763 -0.12(-0.85%)
Jul 12, 2024 14.02 14.04 13.88 14.04 11,993 +0.12(+0.86%)
Jul 11, 2024 13.84 13.92 13.83 13.92 2,211 +0.16(+1.16%)
Jul 10, 2024 13.77 13.77 13.76 13.76 861 +0.00(+0.00%)
Jul 09, 2024 13.78 13.80 13.73 13.76 27,024 -0.04(-0.29%)
Jul 08, 2024 13.86 13.86 13.80 13.80 1,771 +0.00(+0.00%)
Jul 05, 2024 13.82 13.82 13.75 13.80 6,105 -0.04(-0.29%)
Jul 03, 2024 13.80 13.87 13.78 13.84 2,021 -0.04(-0.32%)
Jul 02, 2024 13.76 13.92 13.76 13.88 11,931 +0.10(+0.69%)
Jul 01, 2024 13.87 13.88 13.76 13.79 108,491 +0.04(+0.29%)
Jun 28, 2024 13.72 13.75 13.67 13.75 7,399 +0.19(+1.40%)
Jun 27, 2024 13.47 13.57 13.47 13.56 2,227 +0.09(+0.67%)
Jun 26, 2024 13.42 13.52 13.42 13.47 2,794 -0.02(-0.15%)
Jun 25, 2024 13.59 13.59 13.47 13.49 31,392 -0.05(-0.37%)
Jun 24, 2024 13.56 13.56 13.49 13.54 3,065 +0.06(+0.45%)
Jun 21, 2024 13.45 13.48 13.45 13.48 8,575 +0.00(+0.00%)
Jun 20, 2024 13.55 13.55 13.45 13.48 6,337 -0.01(-0.07%)
Jun 18, 2024 13.36 13.49 13.36 13.49 4,374 +0.03(+0.22%)
Jun 17, 2024 13.32 13.46 13.30 13.46 15,778 +0.10(+0.75%)
Jun 14, 2024 13.26 13.36 13.26 13.36 5,663 +0.05(+0.38%)
Jun 13, 2024 13.41 13.41 13.24 13.31 2,180 -0.08(-0.60%)
Jun 12, 2024 13.35 13.39 13.30 13.39 241,811 -0.01(-0.07%)
Jun 11, 2024 13.46 13.46 13.30 13.40 13,627 -0.54(-3.87%)
Jun 10, 2024 13.85 13.95 13.85 13.94 1,410 +0.15(+1.09%)
Jun 07, 2024 13.75 13.81 13.75 13.79 1,831 -0.02(-0.14%)
Jun 06, 2024 13.73 13.81 13.73 13.81 490 +0.00(+0.00%)
Jun 05, 2024 13.75 13.81 13.74 13.81 3,721 +0.02(+0.15%)
Jun 04, 2024 13.70 13.79 13.70 13.79 6,528 +0.05(+0.36%)
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.