Skip to main content

UAE Ishares MSCI ETF (NQ: UAE )

15.48 +0.05 (+0.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 15.54 15.56 15.45 15.48 102,225 +0.05(+0.32%)
Dec 05, 2024 15.49 15.51 15.37 15.43 65,055 -0.02(-0.13%)
Dec 04, 2024 15.48 15.48 15.36 15.45 55,341 -0.08(-0.48%)
Dec 03, 2024 15.48 15.54 15.40 15.53 36,865 +0.01(+0.06%)
Dec 02, 2024 15.46 15.54 15.46 15.52 69,863 -0.04(-0.25%)
Nov 29, 2024 15.42 15.56 15.36 15.55 75,066 +0.07(+0.44%)
Nov 27, 2024 15.54 15.54 15.45 15.49 29,306 +0.04(+0.27%)
Nov 26, 2024 15.53 15.58 15.42 15.44 101,602 +0.02(+0.16%)
Nov 25, 2024 15.36 15.43 15.33 15.42 245,736 +0.06(+0.39%)
Nov 22, 2024 15.28 15.40 15.26 15.36 465,336 -0.11(-0.71%)
Nov 21, 2024 15.38 15.52 15.36 15.47 266,092 -0.12(-0.77%)
Nov 20, 2024 15.56 15.59 15.50 15.59 25,516 +0.02(+0.13%)
Nov 19, 2024 15.51 15.57 15.51 15.57 57,406 +0.12(+0.78%)
Nov 18, 2024 15.35 15.49 15.35 15.45 29,390 +0.13(+0.85%)
Nov 15, 2024 15.36 15.37 15.27 15.32 20,657 -0.03(-0.16%)
Nov 14, 2024 15.36 15.43 15.34 15.35 29,226 +0.04(+0.23%)
Nov 13, 2024 15.43 15.43 15.31 15.31 54,612 -0.14(-0.91%)
Nov 12, 2024 15.44 15.47 15.40 15.45 24,140 +0.14(+0.91%)
Nov 11, 2024 15.35 15.38 15.26 15.31 50,987 -0.01(-0.10%)
Nov 08, 2024 15.36 15.36 15.31 15.32 20,169 -0.02(-0.10%)
Nov 07, 2024 15.26 15.34 15.26 15.34 21,038 +0.03(+0.20%)
Nov 06, 2024 15.27 15.32 15.22 15.31 21,535 +0.09(+0.59%)
Nov 05, 2024 15.15 15.25 15.15 15.22 8,378 +0.11(+0.73%)
Nov 04, 2024 15.12 15.14 15.04 15.11 11,770 -0.16(-1.05%)
Nov 01, 2024 15.27 15.33 15.23 15.27 9,316 +0.18(+1.19%)
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%)
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.