iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
16.85
-0.20 (-1.17%)
At close: Mar 28, 2025, 4:00 PM
16.59
-0.26 (-1.52%)
After-hours: Mar 28, 2025, 6:00 PM EDT

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.0417.0416.8116.8516.85-1.17%58,439
Mar 27, 202517.0317.0717.0017.0517.050.83%40,144
Mar 26, 202516.9917.0516.8816.9116.91-98,405
Mar 25, 202516.9417.0616.8916.9116.91-0.76%755,935
Mar 24, 202517.0517.0617.0017.0417.041.25%202,697
Mar 21, 202516.9016.9916.7816.8316.83-0.71%609,983
Mar 20, 202516.9717.0116.9016.9516.95-0.41%69,925
Mar 19, 202516.9517.0316.9017.0217.020.47%804,959
Mar 18, 202517.0217.0216.9016.9416.94-0.94%56,375
Mar 17, 202517.0817.1217.0417.1017.100.77%28,150
Mar 14, 202516.8617.0016.8616.9716.971.13%458,530
Mar 13, 202516.8916.8916.7516.7816.78-199,713
Mar 12, 202516.8216.8516.6816.7816.781.21%75,851
Mar 11, 202516.6516.7116.4916.5816.58-0.18%198,081
Mar 10, 202516.8016.8016.5816.6116.61-1.83%142,256
Mar 7, 202517.0017.0316.8116.9216.92-0.99%171,612
Mar 6, 202517.1717.2617.0017.0917.09-1.21%491,692
Mar 5, 202517.3617.3617.1917.3017.30-0.12%115,605
Mar 4, 202517.4517.4517.2017.3217.321.17%168,154
Mar 3, 202517.3517.3517.0717.1217.12-1.89%231,160
Feb 28, 202517.3417.4917.2517.4517.450.17%392,551
Feb 27, 202517.4317.5917.3817.4217.42-0.29%181,888
Feb 26, 202517.4717.6217.4317.4717.470.63%112,827
Feb 25, 202517.4117.4717.3017.3617.360.35%140,671
Feb 24, 202517.4317.4317.2817.3017.30-0.52%169,766
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