iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.29
+0.16 (0.84%)
At close: Oct 8, 2025, 4:00 PM EDT
19.29
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.31 | 19.41 | 19.28 | 19.29 | - | 0.84% | 107,739 |
| Oct 7, 2025 | 19.20 | 19.25 | 19.04 | 19.13 | 19.13 | 0.47% | 183,563 |
| Oct 6, 2025 | 19.17 | 19.19 | 19.00 | 19.04 | 19.04 | -0.37% | 221,609 |
| Oct 3, 2025 | 19.11 | 19.20 | 19.05 | 19.11 | 19.11 | 0.16% | 184,568 |
| Oct 2, 2025 | 19.16 | 19.19 | 19.04 | 19.08 | 19.08 | 0.47% | 170,537 |
| Oct 1, 2025 | 19.00 | 19.14 | 18.94 | 18.99 | 18.99 | 0.53% | 912,214 |
| Sep 30, 2025 | 18.90 | 18.95 | 18.81 | 18.89 | 18.89 | 0.37% | 246,981 |
| Sep 29, 2025 | 18.96 | 18.96 | 18.74 | 18.82 | 18.82 | -0.84% | 259,525 |
| Sep 26, 2025 | 18.84 | 19.02 | 18.84 | 18.98 | 18.98 | 0.74% | 13,380 |
| Sep 25, 2025 | 18.80 | 18.86 | 18.67 | 18.84 | 18.84 | 0.86% | 547,802 |
| Sep 24, 2025 | 18.98 | 18.98 | 18.67 | 18.68 | 18.68 | -2.40% | 362,921 |
| Sep 23, 2025 | 19.39 | 19.40 | 19.12 | 19.14 | 19.14 | -2.10% | 721,119 |
| Sep 22, 2025 | 19.51 | 19.63 | 19.48 | 19.55 | 19.55 | 0.41% | 232,939 |
| Sep 19, 2025 | 19.44 | 19.48 | 19.41 | 19.47 | 19.47 | 0.57% | 144,095 |
| Sep 18, 2025 | 19.28 | 19.36 | 19.23 | 19.36 | 19.36 | 1.04% | 299,326 |
| Sep 17, 2025 | 19.27 | 19.27 | 19.08 | 19.16 | 19.16 | -0.83% | 206,822 |
| Sep 16, 2025 | 19.22 | 19.33 | 19.13 | 19.32 | 19.32 | 0.63% | 503,215 |
| Sep 15, 2025 | 19.39 | 19.39 | 19.13 | 19.20 | 19.20 | 0.16% | 201,604 |
| Sep 12, 2025 | 19.26 | 19.33 | 19.12 | 19.17 | 19.17 | 0.84% | 78,725 |
| Sep 11, 2025 | 19.01 | 19.10 | 18.99 | 19.01 | 19.01 | 0.85% | 93,643 |
| Sep 10, 2025 | 18.86 | 18.99 | 18.81 | 18.85 | 18.85 | -0.32% | 81,199 |
| Sep 9, 2025 | 18.98 | 19.06 | 18.77 | 18.91 | 18.91 | -0.16% | 590,617 |
| Sep 8, 2025 | 19.09 | 19.09 | 18.91 | 18.94 | 18.94 | -1.15% | 98,743 |
| Sep 5, 2025 | 19.33 | 19.40 | 19.13 | 19.16 | 19.16 | -0.21% | 161,882 |
| Sep 4, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.89% | 29,585 |
| Sep 3, 2025 | 19.19 | 19.19 | 18.99 | 19.03 | 19.03 | -0.57% | 138,609 |
| Sep 2, 2025 | 19.23 | 19.27 | 19.01 | 19.14 | 19.14 | -1.24% | 371,624 |
| Aug 29, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | -0.77% | 67,345 |
| Aug 28, 2025 | 19.64 | 19.68 | 19.51 | 19.53 | 19.53 | -0.76% | 130,647 |
| Aug 27, 2025 | 19.61 | 19.76 | 19.61 | 19.68 | 19.68 | -0.35% | 169,514 |
| Aug 26, 2025 | 19.80 | 19.87 | 19.54 | 19.75 | 19.75 | -0.40% | 887,919 |
| Aug 25, 2025 | 19.96 | 19.96 | 19.83 | 19.83 | 19.83 | -0.65% | 128,542 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.96 | 19.96 | 1.05% | 156,256 |
| Aug 21, 2025 | 19.75 | 19.81 | 19.73 | 19.75 | 19.75 | -0.24% | 94,417 |
| Aug 20, 2025 | 19.89 | 19.89 | 19.71 | 19.80 | 19.80 | -0.19% | 170,610 |
| Aug 19, 2025 | 19.93 | 19.93 | 19.82 | 19.84 | 19.84 | -0.64% | 150,150 |
| Aug 18, 2025 | 19.90 | 19.97 | 19.86 | 19.97 | 19.97 | 0.30% | 179,384 |
| Aug 15, 2025 | 19.96 | 19.96 | 19.89 | 19.91 | 19.91 | -0.38% | 88,897 |
| Aug 14, 2025 | 19.89 | 20.03 | 19.83 | 19.98 | 19.98 | 0.25% | 385,660 |
| Aug 13, 2025 | 20.03 | 20.03 | 19.87 | 19.93 | 19.93 | -1.09% | 74,227 |
| Aug 12, 2025 | 20.12 | 20.15 | 20.08 | 20.15 | 20.15 | 0.35% | 141,873 |
| Aug 11, 2025 | 20.00 | 20.16 | 20.00 | 20.08 | 20.08 | -0.30% | 43,281 |
| Aug 8, 2025 | 20.21 | 20.21 | 20.09 | 20.14 | 20.14 | 0.20% | 58,136 |
| Aug 7, 2025 | 20.21 | 20.22 | 19.97 | 20.10 | 20.10 | -0.74% | 79,612 |
| Aug 6, 2025 | 19.97 | 20.27 | 19.97 | 20.25 | 20.25 | 1.20% | 146,932 |
| Aug 5, 2025 | 20.20 | 20.21 | 19.99 | 20.01 | 20.01 | -0.99% | 600,157 |
| Aug 4, 2025 | 20.00 | 20.25 | 20.00 | 20.21 | 20.21 | 1.30% | 270,112 |
| Aug 1, 2025 | 20.00 | 20.08 | 19.93 | 19.95 | 19.95 | -0.45% | 193,640 |
| Jul 31, 2025 | 20.30 | 20.30 | 20.02 | 20.04 | 20.04 | -1.09% | 132,423 |
| Jul 30, 2025 | 20.20 | 20.42 | 20.14 | 20.26 | 20.26 | 0.57% | 238,038 |