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 (%)
May 29, 2020
8.618
8.775
8.602
8.775
13,995
+0.09(+1.08%)
May 28, 2020
8.741
8.741
8.605
8.682
77,852
+0.03(+0.29%)
May 27, 2020
8.699
8.716
8.648
8.656
13,369
+0.08(+0.89%)
May 26, 2020
8.648
8.682
8.571
8.580
16,478
-0.09(-0.98%)
May 22, 2020
8.665
8.665
8.665
198
+0.00(+0.00%)
May 21, 2020
8.682
8.682
8.656
8.665
624
+0.02(+0.20%)
May 20, 2020
8.648
8.648
8.631
8.648
1,366
+0.06(+0.69%)
May 19, 2020
8.631
8.631
8.562
8.588
3,109
-0.06(-0.69%)
May 18, 2020
8.443
8.648
8.443
8.648
3,194
+0.20(+2.42%)
May 15, 2020
8.435
8.460
8.435
8.443
3,998
+0.01(+0.15%)
May 14, 2020
8.418
8.435
8.367
8.431
3,599
+0.00(+0.05%)
May 13, 2020
8.486
8.486
8.401
8.426
6,407
-0.06(-0.70%)
May 12, 2020
8.537
8.548
8.469
8.486
3,198
+0.01(+0.10%)
May 11, 2020
8.375
8.486
8.375
8.477
2,465
+0.03(+0.30%)
May 08, 2020
8.520
8.520
8.443
8.452
16,582
+0.03(+0.30%)
May 07, 2020
8.503
8.503
8.426
8.426
2,790
+0.01(+0.10%)
May 06, 2020
8.460
8.460
8.418
8.418
2,515
-0.18(-2.08%)
May 05, 2020
8.656
8.656
8.597
8.597
68,314
+0.02(+0.20%)
May 04, 2020
8.656
8.656
8.580
8.580
5,218
-0.19(-2.13%)
May 01, 2020
8.801
8.801
8.767
8.767
2,587
-0.13(-1.43%)
Apr 30, 2020
8.903
8.928
8.877
8.894
5,046
-0.07(-0.76%)
Apr 29, 2020
8.945
8.962
8.920
8.962
370,748
+0.14(+1.56%)
Apr 28, 2020
8.894
8.894
8.792
8.824
279,011
-0.04(-0.40%)
Apr 27, 2020
8.673
8.886
8.673
8.860
10,124
+0.39(+4.62%)
Apr 24, 2020
8.467
8.469
8.414
8.469
7,409
+0.03(+0.40%)
Apr 23, 2020
8.546
8.562
8.418
8.435
87,462
+0.02(+0.20%)
Apr 22, 2020
8.580
8.614
8.384
8.418
94,531
+0.31(+3.77%)
Apr 21, 2020
8.222
8.235
8.112
8.112
4,237
-0.31(-3.73%)
Apr 20, 2020
8.367
8.469
8.367
8.426
783,246
+0.03(+0.30%)
Apr 17, 2020
8.452
8.452
8.401
8.401
4,233
+0.03(+0.37%)
Apr 16, 2020
8.435
8.460
8.273
8.370
816,779
-0.12(-1.47%)
Apr 15, 2020
8.631
8.648
8.494
8.494
15,676
-0.20(-2.35%)
Apr 14, 2020
8.792
8.792
8.694
8.699
9,875
+0.14(+1.59%)
Apr 13, 2020
8.656
8.707
8.562
8.562
23,414
+0.09(+1.10%)
Apr 09, 2020
8.537
8.571
8.460
8.469
29,166
+0.35(+4.29%)
Apr 08, 2020
8.154
8.171
8.112
8.120
11,131
-0.05(-0.62%)
Apr 07, 2020
8.290
8.333
8.171
8.171
28,621
+0.31(+3.89%)
Apr 06, 2020
7.848
7.908
7.848
7.865
11,099
+0.10(+1.31%)
Apr 03, 2020
7.908
7.950
7.763
7.763
20,345
-0.14(-1.72%)
Apr 02, 2020
7.865
7.956
7.865
7.899
14,218
+0.20(+2.65%)
Apr 01, 2020
7.831
7.848
7.695
7.695
12,125
-0.26(-3.31%)
Mar 31, 2020
7.899
8.061
7.899
7.959
19,988
-0.20(-2.40%)
Mar 30, 2020
8.163
8.180
8.010
8.154
8,290
-0.09(-1.13%)
Mar 27, 2020
8.231
8.349
8.112
8.248
21,404
-0.19(-2.22%)
Mar 26, 2020
8.222
8.435
8.205
8.435
18,566
+0.19(+2.27%)
Mar 25, 2020
8.069
8.341
8.069
8.248
17,339
+0.29(+3.63%)
Mar 24, 2020
7.653
8.023
7.653
7.959
37,744
+0.49(+6.61%)
Mar 23, 2020
7.491
7.597
7.313
7.466
42,586
-0.44(-5.59%)
Mar 20, 2020
7.789
7.980
7.789
7.908
33,517
+0.17(+2.20%)
Mar 19, 2020
7.568
7.806
7.483
7.738
26,044
+0.63(+8.85%)
Mar 18, 2020
7.279
7.296
7.057
7.108
22,962
-0.28(-3.80%)
Mar 17, 2020
7.287
7.423
7.126
7.389
25,549
+0.03(+0.46%)
Mar 16, 2020
7.313
7.445
7.279
7.355
8,352
-0.63(-7.88%)
Mar 13, 2020
8.256
8.256
7.865
7.984
37,398
-0.13(-1.57%)
Mar 12, 2020
8.171
8.375
8.018
8.112
39,409
-0.76(-8.53%)
Mar 11, 2020
9.115
9.115
8.843
8.869
140,622
-0.29(-3.16%)
Mar 10, 2020
9.098
9.251
9.098
9.158
10,786
+0.63(+7.43%)
Mar 09, 2020
9.056
9.175
8.524
8.524
10,942
-1.34(-13.58%)
Mar 06, 2020
9.872
9.880
9.770
9.863
48,218
-0.16(-1.57%)
Mar 05, 2020
10.19
10.19
9.966
10.02
61,853
-0.17(-1.63%)
Mar 04, 2020
10.27
10.27
10.17
10.19
10,582
-0.06(-0.58%)
Mar 03, 2020
10.32
10.46
10.25
10.25
15,381
-0.06(-0.58%)
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
.