iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
20.01
+0.04 (0.20%)
Oct 28, 2025, 4:00 PM EDT - Market closed

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.8420.0219.8420.0120.010.20%92,125
Oct 27, 202519.9820.0019.9019.9719.97-0.05%99,325
Oct 24, 202519.9820.0019.9419.9819.980.30%54,425
Oct 23, 202519.8119.9319.7319.9219.921.17%166,277
Oct 22, 202519.6419.7919.6119.6919.690.56%86,720
Oct 21, 202519.5619.6319.5219.5819.580.05%413,271
Oct 20, 202519.5219.5719.4419.5719.57-0.31%101,131
Oct 17, 202519.4819.6819.4819.6319.630.82%181,095
Oct 16, 202519.5019.6219.3819.4719.47-46,352
Oct 15, 202519.4919.5419.3719.4719.47-0.51%92,994
Oct 14, 202519.4919.6719.3819.5719.572.14%123,948
Oct 13, 202519.2319.3119.0619.1619.160.84%495,939
Oct 10, 202519.3319.4218.9519.0019.00-1.30%64,006
Oct 9, 202519.4019.4419.1919.2519.25-0.21%445,548
Oct 8, 202519.3119.4119.2819.2919.290.84%163,679
Oct 7, 202519.2019.2519.0419.1319.130.47%183,563
Oct 6, 202519.1719.1919.0019.0419.04-0.37%221,609
Oct 3, 202519.1119.2019.0519.1119.110.16%184,568
Oct 2, 202519.1619.1919.0419.0819.080.47%170,537
Oct 1, 202519.0019.1418.9418.9918.990.53%912,214
Sep 30, 202518.9018.9518.8118.8918.890.37%246,981
Sep 29, 202518.9618.9618.7418.8218.82-0.84%259,525
Sep 26, 202518.8419.0218.8418.9818.980.74%13,380
Sep 25, 202518.8018.8618.6718.8418.840.86%547,802
Sep 24, 202518.9818.9818.6718.6818.68-2.40%362,921
Sep 23, 202519.3919.4019.1219.1419.14-2.10%721,119
Sep 22, 202519.5119.6319.4819.5519.550.41%232,939
Sep 19, 202519.4419.4819.4119.4719.470.57%144,095
Sep 18, 202519.2819.3619.2319.3619.361.04%299,326
Sep 17, 202519.2719.2719.0819.1619.16-0.83%206,822
Sep 16, 202519.2219.3319.1319.3219.320.63%503,215
Sep 15, 202519.3919.3919.1319.2019.200.16%201,604
Sep 12, 202519.2619.3319.1219.1719.170.84%78,725
Sep 11, 202519.0119.1018.9919.0119.010.85%93,643
Sep 10, 202518.8618.9918.8118.8518.85-0.32%81,199
Sep 9, 202518.9819.0618.7718.9118.91-0.16%590,617
Sep 8, 202519.0919.0918.9118.9418.94-1.15%98,743
Sep 5, 202519.3319.4019.1319.1619.16-0.21%161,882
Sep 4, 202519.1019.2019.1019.2019.200.89%29,585
Sep 3, 202519.1919.1918.9919.0319.03-0.57%138,609
Sep 2, 202519.2319.2719.0119.1419.14-1.24%371,624
Aug 29, 202519.4919.4919.3819.3819.38-0.77%67,345
Aug 28, 202519.6419.6819.5119.5319.53-0.76%130,647
Aug 27, 202519.6119.7619.6119.6819.68-0.35%169,514
Aug 26, 202519.8019.8719.5419.7519.75-0.40%887,919
Aug 25, 202519.9619.9619.8319.8319.83-0.65%128,542
Aug 22, 202519.8020.0019.8019.9619.961.05%156,256
Aug 21, 202519.7519.8119.7319.7519.75-0.24%94,417
Aug 20, 202519.8919.8919.7119.8019.80-0.19%170,610
Aug 19, 202519.9319.9319.8219.8419.84-0.64%150,150