Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
17.39
-0.30 (-1.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.5617.5917.3417.3917.39-1.70%187,425
Feb 20, 202517.6017.6917.4917.6917.690.80%118,935
Feb 19, 202517.5517.5617.4817.5517.550.34%39,140
Feb 18, 202517.4617.5117.4017.4917.49-0.40%143,818
Feb 14, 202517.5117.5817.4717.5617.56-0.06%80,337
Feb 13, 202517.4717.6017.4717.5717.570.06%490,228
Feb 12, 202517.5017.5617.4617.5617.56-0.57%82,157
Feb 11, 202517.5517.6817.5517.6617.661.61%99,595
Feb 10, 202517.3517.3817.3317.3817.380.93%63,136
Feb 7, 202517.2417.2517.1717.2217.220.94%55,112
Feb 6, 202517.1617.1617.0317.0617.06-0.81%325,582
Feb 5, 202517.2417.2417.1717.2017.20-0.06%83,143
Feb 4, 202517.2417.2517.1517.2117.21-0.58%119,810
Feb 3, 202517.1517.3117.1417.3117.311.64%118,232
Jan 31, 202517.1917.1917.0317.0317.03-0.99%66,380
Jan 30, 202517.1317.2417.1317.2017.200.76%113,544
Jan 29, 202517.1017.1717.0517.0717.07-0.87%89,648
Jan 28, 202517.1417.2317.0817.2217.220.29%196,405
Jan 27, 202517.1217.2017.1217.1717.17-0.52%39,910
Jan 24, 202517.2217.2917.1917.2617.26-43,986
Jan 23, 202517.2017.2817.1817.2617.260.58%60,205
Jan 22, 202517.1417.1817.0817.1617.160.47%46,565
Jan 21, 202516.9917.0916.9417.0817.080.59%466,912
Jan 17, 202517.0017.0016.8416.9816.981.01%163,115
Jan 16, 202516.8916.8916.7816.8116.81-1.12%55,061
Jan 15, 202516.8917.0416.8817.0017.001.61%98,880
Jan 14, 202516.8116.8116.6916.7316.73-0.06%32,157
Jan 13, 202516.7216.8016.6816.7416.740.72%122,898
Jan 10, 202516.7116.7516.6216.6216.620.79%198,641
Jan 8, 202516.6816.6816.4816.4916.490.73%287,274
Jan 7, 202516.5616.6616.3516.3716.370.06%149,167
Jan 6, 202516.5216.5516.3516.3616.36-0.21%154,543
Jan 3, 202516.3716.4216.3216.3916.390.33%87,674
Jan 2, 202516.3816.4016.3016.3416.34-0.73%70,079
Dec 31, 202416.5116.5216.4316.4616.460.12%11,131
Dec 30, 202416.5116.5116.3816.4416.440.21%48,469
Dec 27, 202416.4516.4516.3416.4116.41-0.82%35,180
Dec 26, 202416.4216.5516.4216.5416.540.49%23,817
Dec 24, 202416.2616.5216.2616.4616.460.61%45,750
Dec 23, 202416.3316.3716.2316.3616.360.43%34,915
Dec 20, 202416.3216.3716.2616.2916.290.93%108,768
Dec 19, 202416.2116.3016.0716.1416.140.69%47,330
Dec 18, 202416.1916.2116.0116.0316.03-2.08%112,392
Dec 17, 202416.5216.5216.3416.3716.37-1.68%60,637
Dec 16, 202416.1516.6916.0616.6516.637.49%557,517
Dec 13, 202415.5315.5415.4115.4915.470.63%81,942
Dec 12, 202415.4615.4915.3715.3915.38-0.30%61,357
Dec 11, 202415.4415.4515.4015.4415.421.25%91,411
Dec 10, 202415.3315.3815.2315.2515.23-1.04%224,835
Dec 9, 202415.4915.4915.3815.4115.39-0.45%64,840
Dec 6, 202415.5415.5615.4515.4815.460.32%102,225
Dec 5, 202415.4915.5115.3715.4315.41-0.13%65,055
Dec 4, 202415.4815.4815.3615.4515.43-0.48%55,341
Dec 3, 202415.4815.5415.4015.5315.510.06%36,865
Dec 2, 202415.4615.5415.4615.5215.50-0.25%69,863
Nov 29, 202415.4215.5615.3615.5515.540.44%75,066
Nov 27, 202415.5415.5415.4515.4915.470.27%29,306
Nov 26, 202415.5315.5815.4215.4415.430.16%101,616
Nov 25, 202415.3615.4315.3315.4215.400.39%245,736
Nov 22, 202415.2815.4015.2615.3615.34-0.71%465,336
Nov 21, 202415.3815.5215.3615.4715.45-0.77%266,092
Nov 20, 202415.5715.5915.5015.5915.570.13%25,516
Nov 19, 202415.5115.5715.5115.5715.550.78%57,406
Nov 18, 202415.3515.4915.3515.4515.430.85%29,390
Nov 15, 202415.3715.3715.2715.3215.30-0.16%20,657
Nov 14, 202415.3615.4315.3415.3515.330.23%29,226
Nov 13, 202415.4315.4315.3115.3115.29-0.91%54,612
Nov 12, 202415.4415.4715.4015.4515.430.91%24,140
Nov 11, 202415.3515.3815.2615.3115.29-0.10%50,987
Nov 8, 202415.3615.3615.3215.3315.31-0.10%20,169
Nov 7, 202415.2615.3415.2615.3415.320.20%21,038
Nov 6, 202415.2715.3215.2215.3115.290.59%22,545
Nov 5, 202415.1515.2515.1515.2215.200.73%8,379
Nov 4, 202415.1215.1415.0415.1115.09-1.05%11,770
Nov 1, 202415.2715.3315.2315.2715.251.19%9,316
Oct 31, 202415.1615.1715.0615.0915.07-0.59%16,659
Oct 30, 202415.1215.2115.1115.1815.160.07%28,163
Oct 29, 202415.0915.1815.0415.1715.150.73%52,651
Oct 28, 202415.0715.1515.0615.0615.042.24%8,236
Oct 25, 202414.7714.8414.7114.7314.710.27%28,198
Oct 24, 202414.7314.7414.6814.6914.67-2,808
Oct 23, 202414.7814.7914.6814.6914.67-1.54%17,531
Oct 22, 202414.8614.9214.8314.9214.900.61%21,998
Oct 21, 202414.8714.8914.8214.8314.81-0.34%9,328
Oct 18, 202414.9214.9214.8714.8814.86-0.47%7,187
Oct 17, 202414.8714.9514.8614.9514.93-0.33%5,607
Oct 16, 202414.9215.0014.9215.0014.98-5,343
Oct 15, 202414.9415.0014.8915.0014.980.33%42,370
Oct 14, 202414.8614.9614.8114.9514.931.29%14,120
Oct 11, 202414.7714.8014.6714.7614.74-0.47%47,501
Oct 10, 202414.8014.9014.7714.8314.81-0.80%37,559
Oct 9, 202414.8214.9514.8214.9514.930.67%14,523
Oct 8, 202414.9014.9014.7914.8514.831.99%6,790
Oct 7, 202414.6314.6414.5614.5614.54-0.21%3,437
Oct 4, 202414.6714.6714.5914.5914.57-0.27%40,046
Oct 3, 202414.8314.8314.6314.6314.61-2.47%15,927
Oct 2, 202415.0615.0614.9015.0014.98-0.40%39,912
Oct 1, 202415.2015.3015.0215.0615.04-0.86%88,971
Sep 30, 202415.2815.3015.1615.1915.17-1.56%370,063
Sep 27, 202415.4915.4915.3515.4315.41-0.06%31,951