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
)
14.33
+0.04 (+0.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 21, 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 (%)
Aug 31, 2020
9.538
9.663
9.538
9.645
2,894
-0.13(-1.28%)
Aug 28, 2020
9.663
9.842
9.663
9.771
46,519
+0.11(+1.11%)
Aug 27, 2020
9.681
9.681
9.645
9.663
3,278
-0.12(-1.19%)
Aug 26, 2020
9.735
9.780
9.735
9.780
3,220
-0.06(-0.59%)
Aug 25, 2020
9.842
9.846
9.838
9.838
1,763
-0.01(-0.09%)
Aug 24, 2020
9.753
9.855
9.753
9.847
2,949
+0.09(+0.92%)
Aug 21, 2020
9.717
9.759
9.717
9.757
1,784
+0.08(+0.79%)
Aug 20, 2020
9.744
9.744
9.654
9.681
25,920
+0.02(+0.19%)
Aug 19, 2020
9.860
9.860
9.656
9.663
15,235
+0.06(+0.61%)
Aug 18, 2020
9.699
9.699
9.591
9.605
2,759
-0.05(-0.51%)
Aug 17, 2020
9.627
9.654
9.573
9.654
16,634
+0.12(+1.27%)
Aug 14, 2020
9.502
9.538
9.470
9.533
15,395
+0.03(+0.28%)
Aug 13, 2020
9.493
9.506
9.488
9.506
8,746
+0.07(+0.71%)
Aug 12, 2020
9.439
9.439
9.425
9.439
1,717
+0.09(+1.01%)
Aug 11, 2020
9.412
9.417
9.340
9.345
3,807
-0.07(-0.76%)
Aug 10, 2020
9.417
9.417
9.417
9.417
620
+0.01(+0.14%)
Aug 07, 2020
9.358
9.403
9.349
9.403
3,458
+0.01(+0.14%)
Aug 06, 2020
9.457
9.457
9.358
9.390
6,712
+0.01(+0.10%)
Aug 05, 2020
9.242
9.381
9.242
9.381
4,837
-0.01(-0.14%)
Aug 04, 2020
9.394
9.394
9.394
50
+0.00(+0.00%)
Aug 03, 2020
9.359
9.394
9.359
9.394
512
+0.10(+1.06%)
Jul 31, 2020
9.251
9.296
9.233
9.296
3,569
-0.09(-0.96%)
Jul 30, 2020
9.314
9.385
9.287
9.385
7,003
-0.04(-0.48%)
Jul 29, 2020
9.385
9.439
9.349
9.430
11,086
+0.10(+1.11%)
Jul 28, 2020
9.215
9.331
9.215
9.327
6,088
-0.08(-0.81%)
Jul 27, 2020
9.152
9.439
9.152
9.403
67,559
+0.38(+4.25%)
Jul 24, 2020
9.017
9.019
9.009
9.019
2,342
-0.06(-0.62%)
Jul 23, 2020
9.027
9.080
9.027
9.076
3,912
-0.06(-0.64%)
Jul 22, 2020
9.107
9.143
9.107
9.134
9,039
-0.01(-0.13%)
Jul 21, 2020
9.146
9.146
9.146
112
+0.00(+0.03%)
Jul 20, 2020
9.089
9.143
9.027
9.143
11,384
+0.09(+1.04%)
Jul 17, 2020
8.982
9.051
8.982
9.049
2,565
-0.02(-0.25%)
Jul 16, 2020
9.089
9.089
9.045
9.072
2,452
+0.04(+0.45%)
Jul 15, 2020
9.018
9.045
9.018
9.031
8,579
-0.02(-0.25%)
Jul 14, 2020
9.018
9.054
9.018
9.054
6,212
-0.01(-0.10%)
Jul 13, 2020
9.067
9.076
9.063
9.063
2,544
+0.06(+0.70%)
Jul 10, 2020
9.005
9.005
8.991
9.000
2,231
-0.01(-0.15%)
Jul 09, 2020
9.098
9.098
9.013
9.013
1,268
-0.09(-0.94%)
Jul 08, 2020
9.072
9.107
9.063
9.098
1,657
-0.05(-0.54%)
Jul 07, 2020
9.152
9.161
9.143
9.148
12,958
+0.02(+0.20%)
Jul 06, 2020
9.134
9.134
9.130
9.130
1,538
+0.08(+0.84%)
Jul 02, 2020
9.054
9.059
9.045
9.054
403,728
+0.01(+0.10%)
Jul 01, 2020
9.036
9.045
9.036
9.045
885
+0.06(+0.70%)
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%)
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
.