Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UAE Ishares MSCI ETF
(NQ:
UAE
)
13.86
-0.01 (-0.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
8.973
8.982
8.964
8.982
987
-0.05(-0.60%)
Jun 29, 2020
9.018
9.036
9.009
9.036
2,468
+0.01(+0.15%)
Jun 26, 2020
9.080
9.080
8.964
9.022
10,374
-0.06(-0.64%)
Jun 25, 2020
9.072
9.080
9.072
9.080
1,513
+0.06(+0.70%)
Jun 24, 2020
9.063
9.125
8.991
9.018
7,046
-0.18(-1.95%)
Jun 23, 2020
9.188
9.206
9.188
9.197
4,789
+0.09(+0.93%)
Jun 22, 2020
9.080
9.143
9.036
9.112
12,712
-0.07(-0.73%)
Jun 19, 2020
9.237
9.237
9.134
9.179
5,577
+0.13(+1.49%)
Jun 18, 2020
9.134
9.161
9.027
9.045
10,791
-0.02(-0.20%)
Jun 17, 2020
9.098
9.125
9.063
9.063
6,483
-0.12(-1.27%)
Jun 16, 2020
9.224
9.224
9.170
9.179
5,293
+0.14(+1.59%)
Jun 15, 2020
9.018
9.098
9.000
9.036
7,542
+0.07(+0.73%)
Jun 12, 2020
8.911
9.013
8.818
8.970
8,593
+0.13(+1.44%)
Jun 11, 2020
8.996
8.996
8.843
8.843
10,299
-0.29(-3.16%)
Jun 10, 2020
9.259
9.259
9.115
9.132
38,492
-0.08(-0.92%)
Jun 09, 2020
9.166
9.217
9.166
9.217
15,826
-0.15(-1.59%)
Jun 08, 2020
9.378
9.421
9.268
9.365
28,316
+0.02(+0.18%)
Jun 05, 2020
9.132
9.354
9.132
9.348
39,318
+0.39(+4.31%)
Jun 04, 2020
9.004
9.030
8.962
8.962
13,697
+0.05(+0.52%)
Jun 03, 2020
8.877
8.970
8.851
8.915
57,953
+0.00(+0.00%)
Jun 02, 2020
8.868
8.919
8.868
8.915
4,342
+0.17(+1.99%)
Jun 01, 2020
8.665
8.741
8.656
8.741
7,160
-0.03(-0.29%)
May 29, 2020
8.609
8.767
8.594
8.767
14,008
+0.09(+1.08%)
May 28, 2020
8.733
8.733
8.597
8.673
77,928
+0.03(+0.29%)
May 27, 2020
8.690
8.707
8.639
8.648
13,382
+0.08(+0.89%)
May 26, 2020
8.639
8.673
8.563
8.571
16,494
-0.08(-0.98%)
May 22, 2020
8.656
8.656
8.656
198
+0.00(+0.00%)
May 21, 2020
8.673
8.673
8.648
8.656
625
+0.02(+0.20%)
May 20, 2020
8.639
8.639
8.622
8.639
1,367
+0.06(+0.69%)
May 19, 2020
8.622
8.622
8.554
8.580
3,112
-0.06(-0.69%)
May 18, 2020
8.435
8.639
8.435
8.639
3,197
+0.20(+2.42%)
May 15, 2020
8.427
8.452
8.427
8.435
4,002
+0.01(+0.15%)
May 14, 2020
8.410
8.427
8.359
8.422
3,603
+0.00(+0.05%)
May 13, 2020
8.478
8.478
8.393
8.418
6,413
-0.06(-0.70%)
May 12, 2020
8.529
8.539
8.461
8.478
3,201
+0.01(+0.10%)
May 11, 2020
8.367
8.478
8.367
8.469
2,467
+0.03(+0.30%)
May 08, 2020
8.512
8.512
8.435
8.444
16,598
+0.03(+0.30%)
May 07, 2020
8.495
8.495
8.418
8.418
2,793
+0.01(+0.10%)
May 06, 2020
8.452
8.452
8.410
8.410
2,518
-0.18(-2.08%)
May 05, 2020
8.648
8.648
8.588
8.588
68,381
+0.02(+0.20%)
May 04, 2020
8.648
8.648
8.571
8.571
5,223
-0.19(-2.13%)
May 01, 2020
8.792
8.792
8.758
8.758
2,589
-0.13(-1.43%)
Apr 30, 2020
8.894
8.919
8.868
8.885
5,051
-0.07(-0.76%)
Apr 29, 2020
8.936
8.953
8.911
8.953
371,110
+0.14(+1.56%)
Apr 28, 2020
8.885
8.885
8.784
8.816
279,283
-0.04(-0.40%)
Apr 27, 2020
8.665
8.877
8.665
8.851
10,134
+0.39(+4.62%)
Apr 24, 2020
8.459
8.461
8.406
8.461
7,416
+0.03(+0.40%)
Apr 23, 2020
8.537
8.554
8.410
8.427
87,547
+0.02(+0.20%)
Apr 22, 2020
8.571
8.605
8.376
8.410
94,623
+0.31(+3.77%)
Apr 21, 2020
8.214
8.227
8.104
8.104
4,241
-0.31(-3.73%)
Apr 20, 2020
8.359
8.461
8.359
8.418
784,009
+0.03(+0.30%)
Apr 17, 2020
8.444
8.444
8.393
8.393
4,237
+0.03(+0.37%)
Apr 16, 2020
8.427
8.452
8.265
8.361
817,575
-0.12(-1.47%)
Apr 15, 2020
8.622
8.639
8.486
8.486
15,692
-0.20(-2.35%)
Apr 14, 2020
8.784
8.784
8.686
8.690
9,884
+0.14(+1.59%)
Apr 13, 2020
8.648
8.699
8.554
8.554
23,436
+0.09(+1.10%)
Apr 09, 2020
8.529
8.563
8.452
8.461
29,194
+0.35(+4.29%)
Apr 08, 2020
8.146
8.163
8.104
8.112
11,142
-0.05(-0.62%)
Apr 07, 2020
8.282
8.325
8.163
8.163
28,649
+0.31(+3.89%)
Apr 06, 2020
7.841
7.900
7.841
7.858
11,110
+0.10(+1.31%)
Apr 03, 2020
7.900
7.943
7.756
7.756
20,365
-0.14(-1.72%)
Apr 02, 2020
7.858
7.948
7.858
7.892
14,232
+0.20(+2.65%)
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
.