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
)
14.36
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 17, 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 (%)
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%)
Apr 01, 2020
7.824
7.841
7.688
7.688
12,136
-0.26(-3.31%)
Mar 31, 2020
7.892
8.053
7.892
7.951
20,007
-0.20(-2.40%)
Mar 30, 2020
8.155
8.172
8.002
8.146
8,298
-0.09(-1.13%)
Mar 27, 2020
8.223
8.341
8.104
8.240
21,425
-0.19(-2.22%)
Mar 26, 2020
8.214
8.427
8.197
8.427
18,584
+0.19(+2.27%)
Mar 25, 2020
8.061
8.333
8.061
8.240
17,356
+0.29(+3.63%)
Mar 24, 2020
7.645
8.015
7.645
7.951
37,781
+0.49(+6.61%)
Mar 23, 2020
7.484
7.590
7.305
7.458
42,627
-0.44(-5.59%)
Mar 20, 2020
7.781
7.972
7.781
7.900
33,550
+0.17(+2.20%)
Mar 19, 2020
7.560
7.798
7.475
7.730
26,070
+0.63(+8.85%)
Mar 18, 2020
7.271
7.288
7.051
7.102
22,984
-0.28(-3.80%)
Mar 17, 2020
7.280
7.416
7.119
7.382
25,574
+0.03(+0.46%)
Mar 16, 2020
7.305
7.438
7.271
7.348
8,360
-0.63(-7.88%)
Mar 13, 2020
8.248
8.248
7.858
7.977
37,435
-0.13(-1.57%)
Mar 12, 2020
8.163
8.367
8.011
8.104
39,448
-0.76(-8.53%)
Mar 11, 2020
9.106
9.106
8.834
8.860
140,759
-0.29(-3.16%)
Mar 10, 2020
9.089
9.242
9.089
9.149
10,797
+0.63(+7.43%)
Mar 09, 2020
9.047
9.166
8.516
8.516
10,952
-1.34(-13.58%)
Mar 06, 2020
9.862
9.871
9.760
9.854
48,265
-0.16(-1.57%)
Mar 05, 2020
10.18
10.18
9.956
10.01
61,913
-0.17(-1.63%)
Mar 04, 2020
10.26
10.26
10.16
10.18
10,592
-0.06(-0.58%)
Mar 03, 2020
10.31
10.44
10.24
10.24
15,396
-0.06(-0.58%)
Mar 02, 2020
10.39
10.39
10.21
10.30
20,109
-0.05(-0.49%)
Feb 28, 2020
10.27
10.41
10.22
10.35
184,585
-0.15(-1.46%)
Feb 27, 2020
10.47
10.50
10.34
10.50
45,154
-0.19(-1.75%)
Feb 26, 2020
10.73
10.78
10.61
10.69
26,336
+0.03(+0.32%)
Feb 25, 2020
10.72
10.72
10.64
10.65
20,293
-0.05(-0.48%)
Feb 24, 2020
10.83
10.83
10.64
10.70
14,263
-0.25(-2.24%)
Feb 21, 2020
11.00
11.00
10.95
10.95
3,060
-0.04(-0.32%)
Feb 20, 2020
10.99
10.99
10.94
10.98
2,545
-0.01(-0.08%)
Feb 19, 2020
10.92
11.04
10.92
10.99
84,208
-0.03(-0.24%)
Feb 18, 2020
11.00
11.05
10.99
11.02
2,985
+0.18(+1.66%)
Feb 14, 2020
10.86
10.86
10.84
10.84
235
-0.01(-0.12%)
Feb 13, 2020
10.85
10.86
10.85
10.85
80,743
+0.01(+0.08%)
Feb 12, 2020
10.87
10.87
10.82
10.84
4,026
-0.03(-0.25%)
Feb 11, 2020
11.04
11.04
10.84
10.87
33,082
-0.11(-1.00%)
Feb 10, 2020
10.89
10.98
10.89
10.98
7,342
+0.16(+1.46%)
Feb 07, 2020
10.87
10.89
10.82
10.82
12,242
-0.15(-1.33%)
Feb 06, 2020
11.13
11.13
10.89
10.97
19,705
-0.06(-0.57%)
Feb 05, 2020
11.03
11.04
11.00
11.03
2,304
-0.00(-0.01%)
Feb 04, 2020
11.04
11.04
10.98
11.03
15,062
-0.08(-0.71%)
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
.