Singapore markets closed

iShares MSCI UAE ETF (UAE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.86-0.01 (-0.07%)
At close: 04:00PM EDT
13.86 0.00 (0.00%)
Pre-market: 08:28AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202413.9013.9413.7613.8613.8661,495
27 May 202413.8413.9413.5713.8613.86552,300
20 May 202414.3814.3813.8813.9513.9546,500
13 May 202414.5714.5814.2114.3814.3846,200
06 May 202414.5914.7514.5014.5314.53260,100
29 Apr 202414.2714.5814.2714.5814.58116,400
22 Apr 202414.3914.5014.2314.3414.3440,700
15 Apr 202414.9115.0214.4214.4214.4298,800
08 Apr 202415.0915.0914.5014.5014.5045,600
01 Apr 202414.7914.9614.7914.9614.9622,400
25 Mar 202414.9915.0914.7514.7914.7926,100
18 Mar 202414.7915.0014.7314.9714.9754,100
11 Mar 202414.4214.6514.4214.6514.6576,600
04 Mar 202414.6514.7114.3614.4314.4350,600
26 Feb 202414.5814.7014.5014.7014.70141,500
19 Feb 202414.9414.9914.5114.5314.5336,100
12 Feb 202414.5514.9614.4914.9314.9362,600
05 Feb 202414.7614.7914.4514.5514.55127,500
29 Jan 202415.0115.0514.6314.7214.72128,800
22 Jan 202414.9115.3314.9115.0115.01126,700
15 Jan 202415.2115.2114.8614.9314.93259,100
08 Jan 202414.9815.3414.9515.2115.2181,800
01 Jan 202414.8614.8914.6514.8414.8483,700
25 Dec 202314.5014.9114.5014.8614.8640,500
20 Dec 20230.094 Dividend
18 Dec 202314.5714.6314.3814.5914.5061,500
11 Dec 202314.3914.6914.2814.5614.4758,400
04 Dec 202314.7814.7814.2514.3314.24111,800
27 Nov 202314.7714.9514.6914.7814.68143,500
20 Nov 202315.0015.0014.6614.8614.7647,200
13 Nov 202314.6815.0114.5715.0114.9185,800
06 Nov 202314.6814.7714.4614.7714.6745,200
30 Oct 202313.5114.6113.5114.5514.46118,100
23 Oct 202313.5113.9313.3113.3513.26108,700
16 Oct 202314.2414.4713.5113.5813.49231,300
09 Oct 202315.1015.1014.2314.2814.19455,800
02 Oct 202315.5815.6915.2515.5415.44339,300
25 Sept 202315.5515.6015.2015.2915.19263,000
18 Sept 202315.2115.6115.1215.5515.45277,200
11 Sept 202315.0715.2314.9815.1815.08208,500
04 Sept 202314.9914.9914.6514.9614.8627,300
28 Aug 202315.1215.4715.0015.1215.02265,000
21 Aug 202314.9515.2114.9415.1115.0135,900
14 Aug 202315.2515.2514.9215.0514.95168,500
07 Aug 202315.1815.3915.1115.2515.1553,300
31 Jul 202315.3015.4815.2115.3415.2447,800
24 Jul 202315.0515.3315.0515.2615.1628,500
17 Jul 202315.1915.1914.8514.9414.8420,300
10 Jul 202314.8515.2014.6615.0514.95152,600
03 Jul 202314.7115.0014.5514.7714.67122,000
26 Jun 202314.5514.8514.5314.6514.56102,300
19 Jun 202314.4214.6214.4214.6214.53129,000
12 Jun 202314.2514.5614.1714.5614.4754,100
07 Jun 20230.388 Dividend
05 Jun 202314.6314.7214.0614.2813.8169,700
29 May 202314.5314.7914.5214.7914.31123,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.