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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.84 | 20.02 | 19.84 | 20.01 | 20.01 | 0.20% | 92,125 |
| Oct 27, 2025 | 19.98 | 20.00 | 19.90 | 19.97 | 19.97 | -0.05% | 99,325 |
| Oct 24, 2025 | 19.98 | 20.00 | 19.94 | 19.98 | 19.98 | 0.30% | 54,425 |
| Oct 23, 2025 | 19.81 | 19.93 | 19.73 | 19.92 | 19.92 | 1.17% | 166,277 |
| Oct 22, 2025 | 19.64 | 19.79 | 19.61 | 19.69 | 19.69 | 0.56% | 86,720 |
| Oct 21, 2025 | 19.56 | 19.63 | 19.52 | 19.58 | 19.58 | 0.05% | 413,271 |
| Oct 20, 2025 | 19.52 | 19.57 | 19.44 | 19.57 | 19.57 | -0.31% | 101,131 |
| Oct 17, 2025 | 19.48 | 19.68 | 19.48 | 19.63 | 19.63 | 0.82% | 181,095 |
| Oct 16, 2025 | 19.50 | 19.62 | 19.38 | 19.47 | 19.47 | - | 46,352 |
| Oct 15, 2025 | 19.49 | 19.54 | 19.37 | 19.47 | 19.47 | -0.51% | 92,994 |
| Oct 14, 2025 | 19.49 | 19.67 | 19.38 | 19.57 | 19.57 | 2.14% | 123,948 |
| Oct 13, 2025 | 19.23 | 19.31 | 19.06 | 19.16 | 19.16 | 0.84% | 495,939 |
| Oct 10, 2025 | 19.33 | 19.42 | 18.95 | 19.00 | 19.00 | -1.30% | 64,006 |
| Oct 9, 2025 | 19.40 | 19.44 | 19.19 | 19.25 | 19.25 | -0.21% | 445,548 |
| Oct 8, 2025 | 19.31 | 19.41 | 19.28 | 19.29 | 19.29 | 0.84% | 163,679 |
| Oct 7, 2025 | 19.20 | 19.25 | 19.04 | 19.13 | 19.13 | 0.47% | 183,563 |
| Oct 6, 2025 | 19.17 | 19.19 | 19.00 | 19.04 | 19.04 | -0.37% | 221,609 |
| Oct 3, 2025 | 19.11 | 19.20 | 19.05 | 19.11 | 19.11 | 0.16% | 184,568 |
| Oct 2, 2025 | 19.16 | 19.19 | 19.04 | 19.08 | 19.08 | 0.47% | 170,537 |
| Oct 1, 2025 | 19.00 | 19.14 | 18.94 | 18.99 | 18.99 | 0.53% | 912,214 |
| Sep 30, 2025 | 18.90 | 18.95 | 18.81 | 18.89 | 18.89 | 0.37% | 246,981 |
| Sep 29, 2025 | 18.96 | 18.96 | 18.74 | 18.82 | 18.82 | -0.84% | 259,525 |
| Sep 26, 2025 | 18.84 | 19.02 | 18.84 | 18.98 | 18.98 | 0.74% | 13,380 |
| Sep 25, 2025 | 18.80 | 18.86 | 18.67 | 18.84 | 18.84 | 0.86% | 547,802 |
| Sep 24, 2025 | 18.98 | 18.98 | 18.67 | 18.68 | 18.68 | -2.40% | 362,921 |
| Sep 23, 2025 | 19.39 | 19.40 | 19.12 | 19.14 | 19.14 | -2.10% | 721,119 |
| Sep 22, 2025 | 19.51 | 19.63 | 19.48 | 19.55 | 19.55 | 0.41% | 232,939 |
| Sep 19, 2025 | 19.44 | 19.48 | 19.41 | 19.47 | 19.47 | 0.57% | 144,095 |
| Sep 18, 2025 | 19.28 | 19.36 | 19.23 | 19.36 | 19.36 | 1.04% | 299,326 |
| Sep 17, 2025 | 19.27 | 19.27 | 19.08 | 19.16 | 19.16 | -0.83% | 206,822 |
| Sep 16, 2025 | 19.22 | 19.33 | 19.13 | 19.32 | 19.32 | 0.63% | 503,215 |
| Sep 15, 2025 | 19.39 | 19.39 | 19.13 | 19.20 | 19.20 | 0.16% | 201,604 |
| Sep 12, 2025 | 19.26 | 19.33 | 19.12 | 19.17 | 19.17 | 0.84% | 78,725 |
| Sep 11, 2025 | 19.01 | 19.10 | 18.99 | 19.01 | 19.01 | 0.85% | 93,643 |
| Sep 10, 2025 | 18.86 | 18.99 | 18.81 | 18.85 | 18.85 | -0.32% | 81,199 |
| Sep 9, 2025 | 18.98 | 19.06 | 18.77 | 18.91 | 18.91 | -0.16% | 590,617 |
| Sep 8, 2025 | 19.09 | 19.09 | 18.91 | 18.94 | 18.94 | -1.15% | 98,743 |
| Sep 5, 2025 | 19.33 | 19.40 | 19.13 | 19.16 | 19.16 | -0.21% | 161,882 |
| Sep 4, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.89% | 29,585 |
| Sep 3, 2025 | 19.19 | 19.19 | 18.99 | 19.03 | 19.03 | -0.57% | 138,609 |
| Sep 2, 2025 | 19.23 | 19.27 | 19.01 | 19.14 | 19.14 | -1.24% | 371,624 |
| Aug 29, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | -0.77% | 67,345 |
| Aug 28, 2025 | 19.64 | 19.68 | 19.51 | 19.53 | 19.53 | -0.76% | 130,647 |
| Aug 27, 2025 | 19.61 | 19.76 | 19.61 | 19.68 | 19.68 | -0.35% | 169,514 |
| Aug 26, 2025 | 19.80 | 19.87 | 19.54 | 19.75 | 19.75 | -0.40% | 887,919 |
| Aug 25, 2025 | 19.96 | 19.96 | 19.83 | 19.83 | 19.83 | -0.65% | 128,542 |
| Aug 22, 2025 | 19.80 | 20.00 | 19.80 | 19.96 | 19.96 | 1.05% | 156,256 |
| Aug 21, 2025 | 19.75 | 19.81 | 19.73 | 19.75 | 19.75 | -0.24% | 94,417 |
| Aug 20, 2025 | 19.89 | 19.89 | 19.71 | 19.80 | 19.80 | -0.19% | 170,610 |
| Aug 19, 2025 | 19.93 | 19.93 | 19.82 | 19.84 | 19.84 | -0.64% | 150,150 |