iShares Trust iShares MSCI UAE Capped ETF Historical Stock Prices

UAE 
$17.38
*  
0.225
1.31%
Get UAE Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading UAE now
Exchange:NASDAQ

Community Rating:
View:    UAE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.20 17.405 17.20 17.38 3,273
01/18/2017 17.2 17.405 17.2 17.38 3,273
01/17/2017 17.56 17.56 17.155 17.155 32,878
01/13/2017 17.405 17.5322 17.4 17.45 4,049
01/12/2017 17.64 17.64 17.35 17.47 3,627
01/11/2017 17.33 17.5415 17.33 17.5415 2,272
01/10/2017 17.47 17.59 17.47 17.59 3,336
01/09/2017 17.29 17.42 17.11 17.35 3,048
01/06/2017 16.74 17.1571 16.74 17.011 1,245
01/05/2017 16.78 17.24 16.78 17.18 2,250
01/04/2017 17.1 17.1222 16.85 16.85 25,031
01/03/2017 16.88 17.15 16.88 17.05 17,622
12/30/2016 16.68 17.0138 16.54 16.54 140,772
12/29/2016 17.03 17.03 16.71 16.71 45,982
12/28/2016 16.96 16.96 16.96 16.96 00
12/27/2016 16.9258 16.96 16.9258 16.96 1,259
12/23/2016 16.4 16.9 16.4 16.9 40,657
12/22/2016 16.66 16.78 16.52 16.61 9,600
12/21/2016 16.65 16.83 16.53 16.62 45,260
12/20/2016 17 17 16.95 16.95 102,402
12/19/2016 17.08 17.21 17.07 17.21 200,450
12/16/2016 17.06 17.08 17.02 17.08 3,199
12/15/2016 16.8401 16.9 16.7812 16.83 6,465
12/14/2016 17.18 17.18 17.05 17.05 2,879
12/13/2016 17.45 17.52 17.1101 17.3149 6,126
12/12/2016 17.25 17.45 17.0766 17.37 4,747
12/09/2016 17.07 17.08 17.05 17.08 1,196
12/08/2016 16.99 17.16 16.99 17.058 4,376
12/07/2016 16.56 16.7201 16.55 16.7201 4,458
12/06/2016 16.38 16.38 16.38 16.38 00
12/05/2016 16.42 16.42 16.28 16.38 3,087
12/02/2016 16.06 16.08 16.04 16.066 3,723
12/01/2016 16.04 16.065 15.9449 16.03 11,381
11/30/2016 16.0999 16.1092 15.8988 15.8988 1,946
11/29/2016 15.91 15.91 15.91 15.91 258
11/28/2016 15.9 15.9 15.88 15.88 1,344
11/25/2016 15.7 15.7 15.7 15.7 00
11/23/2016 15.68 15.7 15.68 15.7 980
11/22/2016 15.65 15.698 15.65 15.698 1,808
11/21/2016 15.88 15.88 15.76 15.8 16,455
11/18/2016 15.76 15.8 15.76 15.8 598
11/17/2016 15.8 15.902 15.73 15.73 22,848
11/16/2016 15.6 15.75 15.5 15.75 32,842
11/15/2016 15.34 15.34 15.34 15.34 00
11/14/2016 15.4 15.55 15.34 15.34 1,150
11/11/2016 15.5101 15.52 15.405 15.405 11,387
11/10/2016 15.526 15.7457 15.526 15.7457 411
11/09/2016 16.152 16.152 16.152 16.152 245
11/08/2016 16.2641 16.45 16.2641 16.29 1,351
11/07/2016 15.95 15.95 15.95 15.95 00
11/04/2016 16.12 16.12 15.79 15.95 2,937
11/03/2016 15.9666 15.9666 15.9666 15.9666 103
11/02/2016 15.9109 15.9109 15.9109 15.9109 203
11/01/2016 16 16.17 16 16.1275 2,302
10/31/2016 16.12 16.12 16.12 16.12 00
10/28/2016 16.12 16.12 16.12 16.12 00
10/27/2016 16.312 16.312 16.12 16.12 10,489
10/26/2016 16.2 16.2 16.2 16.2 00
10/25/2016 16.2 16.2 16.2 16.2 00
10/24/2016 16.43 16.48 16.19 16.2 21,447
10/21/2016 16.41 16.41 16.41 16.41 00
10/20/2016 16.4 16.41 16.4 16.41 399
10/19/2016 16.25 16.25 16.25 16.25 00
10/18/2016 16.25 16.25 16.25 16.25 111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?