Skip to main content
logo
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
18.51
+0.01 (0.05%)
Jun 27, 2025, 11:34 AM - Market open

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202518.4518.5318.4518.5018.501.54%57,355
Jun 25, 202518.3318.3918.1918.2218.22-0.44%259,168
Jun 24, 202518.2518.3418.2118.3018.303.62%107,041
Jun 23, 202517.3817.6617.3817.6617.662.32%464,987
Jun 20, 202517.2817.3617.2217.2617.261.59%322,599
Jun 18, 202517.1617.1616.9916.9916.99-1.45%404,636
Jun 17, 202517.3317.3917.2017.2417.24-1.82%428,541
Jun 16, 202517.4717.6117.4017.5617.56-1.79%241,443
Jun 13, 202517.9417.9617.8517.8817.29-2.80%197,577
Jun 12, 202518.4018.4418.3218.4017.79-1.74%60,121
Jun 11, 202518.8118.9218.7218.7218.11-0.32%229,807
Jun 10, 202518.5818.8018.5818.7818.160.37%508,816
Jun 9, 202518.7418.7618.6818.7118.100.21%38,900
Jun 6, 202518.6518.6818.6418.6718.060.32%51,293
Jun 5, 202518.7018.7018.6018.6118.000.11%68,067
Jun 4, 202518.6118.6618.5918.5917.98-50,403
Jun 3, 202518.4918.6118.4518.5917.980.76%181,627
Jun 2, 202518.4018.4718.2818.4517.84-0.65%293,908
May 30, 202518.5918.5918.4118.5717.96-0.11%865,331
May 29, 202518.6818.6818.5618.5917.98-0.38%123,164
May 28, 202518.7118.7218.6518.6618.050.21%112,053
May 27, 202518.6318.6318.5018.6218.010.92%119,455
May 23, 202518.4518.4818.4118.4517.84-0.43%33,133
May 22, 202518.5718.6118.4518.5317.92-0.22%196,100
May 21, 202518.5118.6918.5018.5717.96-0.75%908,218
May 20, 202518.6618.7118.6118.7118.100.32%259,666
May 19, 202518.4518.6818.4418.6518.040.92%315,371
May 16, 202518.3418.5018.3118.4817.870.98%230,776
May 15, 202518.2518.3018.1818.3017.700.77%177,446
May 14, 202518.2118.2118.1318.1617.56-1.09%86,535
May 13, 202518.2718.4018.2618.3617.761.27%72,987
May 12, 202518.2218.2218.0818.1317.54-0.11%114,490
May 9, 202518.1618.2118.1418.1517.550.06%41,227
May 8, 202518.1918.3018.1118.1417.55-0.22%164,345
May 7, 202518.3018.3018.1218.1817.58-0.71%166,752
May 6, 202518.2718.3418.1518.3117.710.44%353,367
May 5, 202518.0418.2418.0218.2317.630.50%303,737
May 2, 202518.0218.1618.0218.1417.551.00%53,835
May 1, 202517.7117.9817.7117.9617.370.45%223,689
Apr 30, 202517.8317.8817.7017.8817.29-0.61%146,838
Apr 29, 202517.6917.9917.6917.9917.401.98%166,822
Apr 28, 202517.5517.6717.5517.6417.060.97%55,077
Apr 25, 202517.4017.4817.4017.4716.90-0.57%38,588
Apr 24, 202517.3617.5817.3617.5716.991.97%42,243
Apr 23, 202517.1017.3317.1017.2316.661.29%347,592
Apr 22, 202516.9117.0816.8717.0116.451.49%145,024
Apr 21, 202516.8416.9316.6816.7616.21-102,266
Apr 17, 202516.8416.8716.7516.7616.210.48%34,498
Apr 16, 202516.7216.7916.5716.6816.13-0.66%128,539
Apr 15, 202516.8116.9116.7516.7916.240.48%101,365