Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
16.29
+0.15 (0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.4115.4715.4015.4415.42-1,953
Sep 25, 202415.3615.4415.3615.4415.420.39%10,764
Sep 24, 202415.3415.3815.2815.3815.360.20%14,265
Sep 23, 202415.3015.3815.2115.3515.33-0.32%24,021
Sep 20, 202415.5515.5515.2615.4015.38-0.06%138,340
Sep 19, 202415.4815.4815.2815.4115.392.26%211,364
Sep 18, 202415.2015.2015.0715.0715.05-0.79%9,356
Sep 17, 202415.0415.2115.0315.1915.170.66%14,984
Sep 16, 202415.1115.1115.0515.0915.07-0.13%5,054
Sep 13, 202415.0015.1115.0015.1115.091.00%4,907
Sep 12, 202414.9415.0014.9214.9614.94-0.27%13,333
Sep 11, 202414.8615.0314.8315.0014.98-0.86%55,186
Sep 10, 202415.0715.1615.0515.1315.110.53%9,429
Sep 9, 202414.9915.0714.8615.0515.03-0.27%17,285
Sep 6, 202415.1715.3415.0915.0915.07-0.72%54,246
Sep 5, 202415.2215.2315.0915.2015.180.40%16,845
Sep 4, 202415.0615.1815.0115.1415.120.26%17,806
Sep 3, 202415.0515.1415.0115.1015.080.67%107,904
Aug 30, 202414.9915.0214.9115.0014.981.08%76,599
Aug 29, 202414.7314.8414.7314.8414.820.68%21,379
Aug 28, 202414.8514.8614.7314.7414.72-0.87%24,896
Aug 27, 202414.8814.9014.8714.8714.850.54%2,816
Aug 26, 202414.9214.9214.7814.7914.77-0.67%34,259
Aug 23, 202414.9214.9214.8214.8914.87-0.13%22,426
Aug 22, 202414.9114.9814.7914.9114.89-0.13%41,850
Aug 21, 202414.7414.9714.7314.9314.911.77%75,453
Aug 20, 202414.6314.7114.6214.6714.650.20%22,299
Aug 19, 202414.5214.6714.4814.6414.620.90%48,354
Aug 16, 202414.5514.5514.5114.5114.49-0.89%5,843
Aug 15, 202414.5014.6414.4814.6414.621.60%47,157
Aug 14, 202414.5214.5214.4014.4114.39-0.83%9,716
Aug 13, 202414.6314.6314.4214.5314.510.48%34,316
Aug 12, 202414.4614.5014.4614.4614.44-0.07%3,370
Aug 9, 202414.5214.5214.4414.4714.45-0.34%4,820
Aug 8, 202414.4114.5214.3914.5214.502.47%11,074
Aug 7, 202414.3814.3814.1614.1714.151.29%46,440
Aug 6, 202414.0214.1013.9913.9913.971.60%5,980
Aug 5, 202413.7613.8713.5713.7713.75-3.77%88,489
Aug 2, 202414.4814.4814.2914.3114.29-1.38%14,787
Aug 1, 202414.7214.7214.4314.5114.49-0.62%55,102