iShares MSCI UAE ETF (UAE) Historical Stock Data
16.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAE is up 0.07% a day on average. There have been 14 days where iShares MSCI UAE ETF closed green and 16 days where UAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 16.42 | 16.54 | ↑$0.12 (0.74%) | 16.42 | 16.55 | 23.56K |
| 2024-12-24 | 16.26 | 16.46 | ↑$0.20 (1.23%) | 16.26 | 16.52 | 45.75K |
| 2024-12-23 | 16.33 | 16.36 | ↑$0.03 (0.18%) | 16.23 | 16.37 | 34.92K |
| 2024-12-20 | 16.32 | 16.29 | ↓$0.03 (-0.18%) | 16.26 | 16.37 | 108.77K |
| 2024-12-19 | 16.21 | 16.14 | ↓$0.07 (-0.43%) | 16.07 | 16.30 | 47.33K |
| 2024-12-18 | 16.19 | 16.03 | ↓$0.16 (-0.99%) | 16.01 | 16.21 | 112.39K |
| 2024-12-17 | 16.51 | 16.37 | ↓$0.14 (-0.85%) | 16.34 | 16.51 | 60.54K |
| 2024-12-16 | 16.15 | 16.65 | ↑$0.50 (3.10%) | 16.06 | 16.69 | 557.52K |
| 2024-12-13 | 15.53 | 15.49 | ↓$0.04 (-0.26%) | 15.41 | 15.54 | 81.93K |
| 2024-12-12 | 15.46 | 15.39 | ↓$0.06 (-0.40%) | 15.37 | 15.49 | 61.36K |
| 2024-12-11 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.40 | 15.45 | 91.41K |
| 2024-12-10 | 15.38 | 15.25 | ↓$0.13 (-0.87%) | 15.23 | 15.38 | 224.83K |
| 2024-12-09 | 15.49 | 15.41 | ↓$0.08 (-0.52%) | 15.38 | 15.49 | 64.83K |
| 2024-12-06 | 15.54 | 15.48 | ↓$0.06 (-0.39%) | 15.45 | 15.56 | 102.23K |
| 2024-12-05 | 15.49 | 15.43 | ↓$0.06 (-0.39%) | 15.37 | 15.51 | 65.02K |
| 2024-12-04 | 15.48 | 15.45 | ↓$0.03 (-0.19%) | 15.36 | 15.48 | 55.40K |
| 2024-12-03 | 15.46 | 15.53 | ↑$0.06 (0.42%) | 15.40 | 15.54 | 36.87K |
| 2024-12-02 | 15.46 | 15.52 | ↑$0.05 (0.36%) | 15.46 | 15.54 | 70.05K |
| 2024-11-29 | 15.42 | 15.55 | ↑$0.13 (0.87%) | 15.36 | 15.56 | 74.85K |
| 2024-11-27 | 15.54 | 15.49 | ↓$0.05 (-0.35%) | 15.45 | 15.54 | 28.81K |
| 2024-11-26 | 15.53 | 15.44 | ↓$0.08 (-0.53%) | 15.42 | 15.58 | 101.48K |
| 2024-11-25 | 15.36 | 15.42 | ↑$0.06 (0.39%) | 15.33 | 15.43 | 175.74K |
| 2024-11-22 | 15.28 | 15.36 | ↑$0.08 (0.52%) | 15.26 | 15.40 | 465.12K |
| 2024-11-21 | 15.38 | 15.47 | ↑$0.09 (0.59%) | 15.36 | 15.52 | 266.08K |
| 2024-11-20 | 15.53 | 15.59 | ↑$0.06 (0.39%) | 15.50 | 15.59 | 25.48K |
| 2024-11-19 | 15.56 | 15.57 | ↑$0.01 (0.06%) | 15.51 | 15.57 | 57.36K |
| 2024-11-18 | 15.35 | 15.45 | ↑$0.10 (0.65%) | 15.35 | 15.49 | 29.37K |
| 2024-11-15 | 15.37 | 15.32 | ↓$0.04 (-0.29%) | 15.27 | 15.37 | 20.62K |
| 2024-11-14 | 15.36 | 15.35 | ↓$0.01 (-0.10%) | 15.34 | 15.43 | 29.20K |
| 2024-11-13 | 15.43 | 15.31 | ↓$0.12 (-0.78%) | 15.31 | 15.43 | 54.61K |
Create an account or log in to view more rows.
$UAE whats the target for Friday close?
$UAE Many many bears
$UAE why spike ?
$UAE day trade is ok to buy here but sell later
$UAE what’s next bulls
$UAE low volume today isn’t necessarily a bad thing
$UAE all in
$UAE cover that shit
$UAE bag holders for life club
$UAE choo choo