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
)
14.29
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 20, 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
9.547
9.673
9.547
9.655
2,892
-0.13(-1.28%)
Aug 28, 2020
9.673
9.852
9.673
9.780
46,474
+0.11(+1.11%)
Aug 27, 2020
9.690
9.690
9.655
9.673
3,275
-0.12(-1.19%)
Aug 26, 2020
9.744
9.789
9.744
9.789
3,217
-0.06(-0.59%)
Aug 25, 2020
9.852
9.855
9.848
9.848
1,762
-0.01(-0.09%)
Aug 24, 2020
9.762
9.865
9.762
9.856
2,946
+0.09(+0.92%)
Aug 21, 2020
9.726
9.768
9.726
9.767
1,783
+0.08(+0.79%)
Aug 20, 2020
9.753
9.753
9.664
9.690
25,895
+0.02(+0.19%)
Aug 19, 2020
9.870
9.870
9.665
9.673
15,220
+0.06(+0.61%)
Aug 18, 2020
9.708
9.708
9.601
9.614
2,757
-0.05(-0.51%)
Aug 17, 2020
9.637
9.664
9.583
9.664
16,618
+0.12(+1.27%)
Aug 14, 2020
9.511
9.547
9.480
9.542
15,380
+0.03(+0.28%)
Aug 13, 2020
9.502
9.516
9.498
9.516
8,737
+0.07(+0.71%)
Aug 12, 2020
9.448
9.448
9.434
9.448
1,716
+0.09(+1.01%)
Aug 11, 2020
9.421
9.426
9.350
9.354
3,803
-0.07(-0.76%)
Aug 10, 2020
9.426
9.426
9.426
9.426
619
+0.01(+0.14%)
Aug 07, 2020
9.367
9.412
9.358
9.412
3,454
+0.01(+0.14%)
Aug 06, 2020
9.466
9.466
9.367
9.399
6,705
+0.01(+0.10%)
Aug 05, 2020
9.251
9.390
9.251
9.390
4,832
-0.01(-0.14%)
Aug 04, 2020
9.403
9.403
9.403
50
+0.00(+0.00%)
Aug 03, 2020
9.368
9.403
9.368
9.403
511
+0.10(+1.06%)
Jul 31, 2020
9.260
9.305
9.242
9.305
3,566
-0.09(-0.96%)
Jul 30, 2020
9.323
9.394
9.296
9.394
6,996
-0.04(-0.48%)
Jul 29, 2020
9.394
9.448
9.358
9.439
11,075
+0.10(+1.11%)
Jul 28, 2020
9.224
9.341
9.224
9.336
6,082
-0.08(-0.81%)
Jul 27, 2020
9.161
9.448
9.161
9.412
67,493
+0.38(+4.25%)
Jul 24, 2020
9.026
9.028
9.018
9.028
2,340
-0.06(-0.62%)
Jul 23, 2020
9.035
9.089
9.035
9.085
3,908
-0.06(-0.64%)
Jul 22, 2020
9.116
9.152
9.116
9.143
9,030
-0.01(-0.13%)
Jul 21, 2020
9.155
9.155
9.155
112
+0.00(+0.03%)
Jul 20, 2020
9.098
9.152
9.035
9.152
11,373
+0.09(+1.04%)
Jul 17, 2020
8.991
9.060
8.991
9.058
2,563
-0.02(-0.25%)
Jul 16, 2020
9.098
9.098
9.053
9.080
2,449
+0.04(+0.45%)
Jul 15, 2020
9.027
9.053
9.027
9.040
8,571
-0.02(-0.25%)
Jul 14, 2020
9.027
9.062
9.027
9.062
6,206
-0.01(-0.10%)
Jul 13, 2020
9.076
9.085
9.071
9.071
2,542
+0.06(+0.70%)
Jul 10, 2020
9.014
9.014
9.000
9.009
2,228
-0.01(-0.15%)
Jul 09, 2020
9.107
9.107
9.022
9.022
1,267
-0.09(-0.94%)
Jul 08, 2020
9.080
9.116
9.071
9.107
1,656
-0.05(-0.54%)
Jul 07, 2020
9.161
9.170
9.152
9.157
12,945
+0.02(+0.20%)
Jul 06, 2020
9.143
9.143
9.139
9.139
1,536
+0.08(+0.84%)
Jul 02, 2020
9.062
9.068
9.053
9.062
403,335
+0.01(+0.10%)
Jul 01, 2020
9.044
9.053
9.044
9.053
884
+0.06(+0.70%)
Jun 30, 2020
8.982
8.991
8.973
8.991
986
-0.05(-0.60%)
Jun 29, 2020
9.027
9.044
9.018
9.044
2,466
+0.01(+0.15%)
Jun 26, 2020
9.089
9.089
8.973
9.031
10,364
-0.06(-0.64%)
Jun 25, 2020
9.080
9.089
9.080
9.089
1,512
+0.06(+0.70%)
Jun 24, 2020
9.071
9.134
9.000
9.027
7,039
-0.18(-1.95%)
Jun 23, 2020
9.197
9.215
9.197
9.206
4,784
+0.09(+0.93%)
Jun 22, 2020
9.089
9.152
9.044
9.121
12,699
-0.07(-0.73%)
Jun 19, 2020
9.246
9.246
9.143
9.188
5,572
+0.13(+1.49%)
Jun 18, 2020
9.143
9.170
9.035
9.053
10,780
-0.02(-0.20%)
Jun 17, 2020
9.107
9.134
9.071
9.071
6,477
-0.12(-1.27%)
Jun 16, 2020
9.233
9.233
9.179
9.188
5,288
+0.14(+1.59%)
Jun 15, 2020
9.027
9.107
9.009
9.044
7,535
+0.07(+0.73%)
Jun 12, 2020
8.920
9.022
8.826
8.979
8,585
+0.13(+1.44%)
Jun 11, 2020
9.005
9.005
8.852
8.852
10,289
-0.29(-3.16%)
Jun 10, 2020
9.268
9.268
9.124
9.141
38,454
-0.09(-0.92%)
Jun 09, 2020
9.175
9.226
9.175
9.226
15,810
-0.15(-1.59%)
Jun 08, 2020
9.387
9.430
9.277
9.375
28,288
+0.02(+0.18%)
Jun 05, 2020
9.141
9.364
9.141
9.358
39,280
+0.39(+4.31%)
Jun 04, 2020
9.013
9.039
8.971
8.971
13,684
+0.05(+0.52%)
Jun 03, 2020
8.886
8.979
8.860
8.924
57,897
+0.00(+0.00%)
Jun 02, 2020
8.877
8.928
8.877
8.924
4,338
+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
.