Quantcast

iShares MSCI UAE ETF Historical Stock Prices

UAE 
$15.49
*  
0.10
0.64%
Get UAE Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading UAE now
Exchange:NASDAQ

Community Rating:
View:    UAE After Hours
 
 
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 20-MAR-2018 TO 20-JUN-2018

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 15.68 15.68 15.49 15.49 18,161
06/20/2018 15.74 15.74 15.58 15.59 3,437
06/19/2018 15.54 15.6838 15.54 15.6838 6,292
06/18/2018 16.6 16.6 16.32 16.36 6,642
06/15/2018 16.76 16.77 16.6998 16.77 6,792
06/14/2018 16.92 16.92 16.83 16.83 3,185
06/13/2018 16.8801 16.95 16.8801 16.95 1,665
06/12/2018 16.98 17.08 16.9475 17.08 14,162
06/11/2018 16.96 17.0951 16.8901 17.0951 18,825
06/08/2018 16.585 16.659 16.585 16.64 2,841
06/07/2018 16.7 16.72 16.66 16.71 9,501
06/06/2018 16.66 16.9 16.63 16.85 15,836
06/05/2018 16.41 16.63 16.41 16.62 9,204
06/04/2018 16.2 16.46 16.2 16.4 16,884
06/01/2018 16.27 16.34 16.27 16.34 1,549
05/31/2018 16.3 16.34 16.21 16.32 26,234
05/30/2018 16.13 16.33 16.13 16.3 4,288
05/29/2018 16.24 16.31 16.1901 16.1901 8,250
05/25/2018 16.333 16.42 16.23 16.24 6,376
05/24/2018 16.3542 16.3542 16.29 16.342 942
05/23/2018 16.22 16.44 16.22 16.44 4,079
05/22/2018 16.335 16.37 16.28 16.29 3,494
05/21/2018 16.22 16.22 16.22 16.22 519
05/18/2018 15.93 15.96 15.93 15.9598 990
05/17/2018 16.23 16.23 16.23 16.23 00
05/16/2018 16.18 16.23 16.17 16.23 1,502
05/15/2018 15.99 16.07 15.99 16.05 2,264
05/14/2018 15.86 16.08 15.86 15.97 18,043
05/11/2018 15.9 16.04 15.9 16.03 6,557
05/10/2018 15.99 16.04 15.99 16.04 2,908
05/09/2018 15.91 15.97 15.86 15.93 3,891
05/08/2018 16.149 16.15 16.06 16.15 6,346
05/07/2018 16.24 16.26 16.24 16.26 1,659
05/04/2018 16.29 16.4 16.29 16.4 1,306
05/03/2018 16.227 16.37 16.16 16.37 51,549
05/02/2018 16.3799 16.405 16.3799 16.39 1,662
05/01/2018 16.4661 16.54 16.38 16.54 2,678
04/30/2018 16.64 16.65 16.5043 16.5299 2,759
04/27/2018 16.55 16.55 16.4 16.5317 2,998
04/26/2018 16.53 16.62 16.53 16.62 3,247
04/25/2018 16.15 16.2268 16.15 16.2268 1,383
04/24/2018 16.41 16.41 16.12 16.22 3,607
04/23/2018 16.5183 16.52 16.47 16.5105 2,663
04/20/2018 16.483 16.528 16.4 16.5112 4,293
04/19/2018 16.68 16.68 16.551 16.551 981
04/18/2018 16.84 16.84 16.663 16.7 3,325
04/17/2018 16.73 16.82 16.73 16.82 2,013
04/16/2018 16.77 16.7902 16.76 16.7902 1,780
04/13/2018 16.59 16.59 16.57 16.59 464
04/12/2018 16.6363 16.6363 16.59 16.62 637
04/11/2018 16.61 16.8 16.61 16.62 11,453
04/10/2018 16.64 16.6999 16.64 16.68 2,477
04/09/2018 16.41 16.65 16.41 16.6103 3,230
04/06/2018 16.57 16.61 16.15 16.2 37,468
04/05/2018 16.77 16.808 16.57 16.6 21,946
04/04/2018 16.65 16.85 16.62 16.85 4,738
04/03/2018 16.39 16.6 16.39 16.55 22,190
04/02/2018 16.34 16.46 16.29 16.37 5,846
03/29/2018 16.617 16.74 16.61 16.74 22,159
03/28/2018 16.23 16.35 16.23 16.29 8,663
03/27/2018 16.42 16.52 16.31 16.317 14,460
03/26/2018 16.6097 16.6097 16.39 16.57 32,430
03/23/2018 16.56 16.57 16.4 16.4 10,407
03/22/2018 16.5659 16.5659 16.48 16.48 14,662
03/21/2018 16.66 16.7437 16.66 16.71 4,780
03/20/2018 16.62 16.64 16.53 16.53 15,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UAE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio