iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
17.57
+0.34 (1.97%)
Apr 24, 2025, 4:00 PM EDT - Market closed
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.36 | 17.58 | 17.36 | 17.57 | 17.57 | 1.97% | 42,243 |
| Apr 23, 2025 | 17.10 | 17.33 | 17.10 | 17.23 | 17.23 | 1.29% | 347,592 |
| Apr 22, 2025 | 16.91 | 17.08 | 16.87 | 17.01 | 17.01 | 1.49% | 145,024 |
| Apr 21, 2025 | 16.84 | 16.93 | 16.68 | 16.76 | 16.76 | - | 102,266 |
| Apr 17, 2025 | 16.84 | 16.87 | 16.75 | 16.76 | 16.76 | 0.48% | 34,498 |
| Apr 16, 2025 | 16.72 | 16.79 | 16.57 | 16.68 | 16.68 | -0.66% | 128,539 |
| Apr 15, 2025 | 16.81 | 16.91 | 16.75 | 16.79 | 16.79 | 0.48% | 101,365 |
| Apr 14, 2025 | 16.69 | 16.82 | 16.63 | 16.71 | 16.71 | 1.21% | 125,510 |
| Apr 11, 2025 | 16.26 | 16.52 | 16.25 | 16.51 | 16.51 | 2.10% | 240,271 |
| Apr 10, 2025 | 16.33 | 16.34 | 15.99 | 16.17 | 16.17 | -1.76% | 94,128 |
| Apr 9, 2025 | 16.00 | 16.46 | 15.86 | 16.46 | 16.46 | 5.65% | 182,760 |
| Apr 8, 2025 | 16.06 | 16.06 | 15.51 | 15.58 | 15.58 | -1.89% | 192,667 |
| Apr 7, 2025 | 15.61 | 16.05 | 15.40 | 15.88 | 15.88 | 1.79% | 193,965 |
| Apr 4, 2025 | 16.36 | 16.36 | 15.59 | 15.60 | 15.60 | -4.59% | 270,906 |
| Apr 3, 2025 | 16.63 | 16.67 | 16.35 | 16.35 | 16.35 | -3.82% | 210,829 |
| Apr 2, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.41% | 65,814 |
| Apr 1, 2025 | 16.92 | 16.98 | 16.87 | 16.93 | 16.93 | -0.24% | 35,538 |
| Mar 31, 2025 | 16.80 | 16.99 | 16.73 | 16.97 | 16.97 | 0.71% | 250,969 |
| Mar 28, 2025 | 17.04 | 17.04 | 16.81 | 16.85 | 16.85 | -1.17% | 58,439 |
| Mar 27, 2025 | 17.03 | 17.07 | 17.00 | 17.05 | 17.05 | 0.83% | 40,144 |
| Mar 26, 2025 | 16.99 | 17.05 | 16.88 | 16.91 | 16.91 | - | 98,405 |
| Mar 25, 2025 | 16.94 | 17.06 | 16.89 | 16.91 | 16.91 | -0.76% | 755,935 |
| Mar 24, 2025 | 17.05 | 17.06 | 17.00 | 17.04 | 17.04 | 1.25% | 202,697 |
| Mar 21, 2025 | 16.90 | 16.99 | 16.78 | 16.83 | 16.83 | -0.71% | 609,983 |
| Mar 20, 2025 | 16.97 | 17.01 | 16.90 | 16.95 | 16.95 | -0.41% | 69,925 |
| Mar 19, 2025 | 16.95 | 17.03 | 16.90 | 17.02 | 17.02 | 0.47% | 804,959 |
| Mar 18, 2025 | 17.02 | 17.02 | 16.90 | 16.94 | 16.94 | -0.94% | 56,375 |
| Mar 17, 2025 | 17.08 | 17.12 | 17.04 | 17.10 | 17.10 | 0.77% | 28,150 |
| Mar 14, 2025 | 16.86 | 17.00 | 16.86 | 16.97 | 16.97 | 1.13% | 458,530 |
| Mar 13, 2025 | 16.89 | 16.89 | 16.75 | 16.78 | 16.78 | - | 199,713 |
| Mar 12, 2025 | 16.82 | 16.85 | 16.68 | 16.78 | 16.78 | 1.21% | 75,851 |
| Mar 11, 2025 | 16.65 | 16.71 | 16.49 | 16.58 | 16.58 | -0.18% | 198,081 |
| Mar 10, 2025 | 16.80 | 16.80 | 16.58 | 16.61 | 16.61 | -1.83% | 142,256 |
| Mar 7, 2025 | 17.00 | 17.03 | 16.81 | 16.92 | 16.92 | -0.99% | 171,612 |
| Mar 6, 2025 | 17.17 | 17.26 | 17.00 | 17.09 | 17.09 | -1.21% | 491,692 |
| Mar 5, 2025 | 17.36 | 17.36 | 17.19 | 17.30 | 17.30 | -0.12% | 115,605 |
| Mar 4, 2025 | 17.45 | 17.45 | 17.20 | 17.32 | 17.32 | 1.17% | 168,154 |
| Mar 3, 2025 | 17.35 | 17.35 | 17.07 | 17.12 | 17.12 | -1.89% | 231,160 |
| Feb 28, 2025 | 17.34 | 17.49 | 17.25 | 17.45 | 17.45 | 0.17% | 392,551 |
| Feb 27, 2025 | 17.43 | 17.59 | 17.38 | 17.42 | 17.42 | -0.29% | 181,888 |
| Feb 26, 2025 | 17.47 | 17.62 | 17.43 | 17.47 | 17.47 | 0.63% | 112,827 |
| Feb 25, 2025 | 17.41 | 17.47 | 17.30 | 17.36 | 17.36 | 0.35% | 140,671 |
| Feb 24, 2025 | 17.43 | 17.43 | 17.28 | 17.30 | 17.30 | -0.52% | 169,766 |
| Feb 21, 2025 | 17.56 | 17.59 | 17.34 | 17.39 | 17.39 | -1.70% | 187,425 |
| Feb 20, 2025 | 17.60 | 17.69 | 17.49 | 17.69 | 17.69 | 0.80% | 118,935 |
| Feb 19, 2025 | 17.55 | 17.56 | 17.48 | 17.55 | 17.55 | 0.34% | 39,140 |
| Feb 18, 2025 | 17.46 | 17.51 | 17.40 | 17.49 | 17.49 | -0.40% | 143,818 |
| Feb 14, 2025 | 17.51 | 17.58 | 17.47 | 17.56 | 17.56 | -0.06% | 80,337 |
| Feb 13, 2025 | 17.47 | 17.60 | 17.47 | 17.57 | 17.57 | 0.06% | 490,228 |
| Feb 12, 2025 | 17.50 | 17.56 | 17.46 | 17.56 | 17.56 | -0.57% | 82,157 |