iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.91
-0.07 (-0.38%)
At close: Aug 15, 2025, 4:00 PM
20.18
+0.27 (1.38%)
After-hours: Aug 15, 2025, 6:20 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.96 | 19.96 | 19.89 | 19.91 | 19.91 | -0.38% | 88,897 |
| Aug 14, 2025 | 19.89 | 20.03 | 19.83 | 19.98 | 19.98 | 0.25% | 385,660 |
| Aug 13, 2025 | 20.03 | 20.03 | 19.87 | 19.93 | 19.93 | -1.09% | 74,227 |
| Aug 12, 2025 | 20.12 | 20.15 | 20.08 | 20.15 | 20.15 | 0.35% | 141,873 |
| Aug 11, 2025 | 20.00 | 20.16 | 20.00 | 20.08 | 20.08 | -0.30% | 43,281 |
| Aug 8, 2025 | 20.21 | 20.21 | 20.09 | 20.14 | 20.14 | 0.20% | 58,136 |
| Aug 7, 2025 | 20.21 | 20.22 | 19.97 | 20.10 | 20.10 | -0.74% | 79,612 |
| Aug 6, 2025 | 19.97 | 20.27 | 19.97 | 20.25 | 20.25 | 1.20% | 146,932 |
| Aug 5, 2025 | 20.20 | 20.21 | 19.99 | 20.01 | 20.01 | -0.99% | 600,157 |
| Aug 4, 2025 | 20.00 | 20.25 | 20.00 | 20.21 | 20.21 | 1.30% | 270,112 |
| Aug 1, 2025 | 20.00 | 20.08 | 19.93 | 19.95 | 19.95 | -0.45% | 193,640 |
| Jul 31, 2025 | 20.30 | 20.30 | 20.02 | 20.04 | 20.04 | -1.09% | 132,423 |
| Jul 30, 2025 | 20.20 | 20.42 | 20.14 | 20.26 | 20.26 | 0.57% | 238,038 |
| Jul 29, 2025 | 20.27 | 20.29 | 20.10 | 20.15 | 20.15 | -0.86% | 211,201 |
| Jul 28, 2025 | 20.35 | 20.36 | 20.22 | 20.32 | 20.32 | -0.15% | 294,928 |
| Jul 25, 2025 | 20.23 | 20.36 | 20.23 | 20.35 | 20.35 | 1.19% | 99,837 |
| Jul 24, 2025 | 20.12 | 20.13 | 20.09 | 20.11 | 20.11 | 0.02% | 36,830 |
| Jul 23, 2025 | 19.98 | 20.11 | 19.98 | 20.11 | 20.11 | 1.57% | 133,643 |
| Jul 22, 2025 | 19.85 | 19.85 | 19.74 | 19.80 | 19.80 | -0.53% | 60,751 |
| Jul 21, 2025 | 19.87 | 19.94 | 19.84 | 19.90 | 19.90 | -0.40% | 97,081 |
| Jul 18, 2025 | 19.98 | 20.08 | 19.96 | 19.98 | 19.98 | -0.35% | 96,873 |
| Jul 17, 2025 | 19.96 | 20.07 | 19.92 | 20.05 | 20.05 | 0.96% | 290,486 |
| Jul 16, 2025 | 19.70 | 19.88 | 19.64 | 19.86 | 19.86 | 2.32% | 658,962 |
| Jul 15, 2025 | 19.49 | 19.55 | 19.37 | 19.41 | 19.41 | 0.21% | 426,589 |
| Jul 14, 2025 | 19.19 | 19.38 | 19.15 | 19.37 | 19.37 | 0.83% | 167,782 |
| Jul 11, 2025 | 19.15 | 19.24 | 19.07 | 19.21 | 19.21 | 0.68% | 324,675 |
| Jul 10, 2025 | 19.03 | 19.11 | 19.00 | 19.08 | 19.08 | -0.26% | 81,108 |
| Jul 9, 2025 | 19.02 | 19.15 | 19.01 | 19.13 | 19.13 | 1.54% | 127,771 |
| Jul 8, 2025 | 18.93 | 18.93 | 18.83 | 18.84 | 18.84 | -0.11% | 45,757 |
| Jul 7, 2025 | 18.90 | 18.96 | 18.85 | 18.86 | 18.86 | 0.11% | 104,813 |
| Jul 3, 2025 | 18.76 | 18.84 | 18.76 | 18.84 | 18.84 | 1.29% | 177,290 |
| Jul 2, 2025 | 18.48 | 18.64 | 18.48 | 18.60 | 18.60 | -0.32% | 183,660 |
| Jul 1, 2025 | 18.51 | 18.67 | 18.51 | 18.66 | 18.66 | -0.32% | 227,979 |
| Jun 30, 2025 | 18.69 | 18.73 | 18.60 | 18.72 | 18.72 | 0.81% | 633,060 |
| Jun 27, 2025 | 18.59 | 18.59 | 18.49 | 18.57 | 18.57 | 0.38% | 40,082 |
| Jun 26, 2025 | 18.45 | 18.53 | 18.45 | 18.50 | 18.50 | 1.54% | 57,355 |
| Jun 25, 2025 | 18.33 | 18.39 | 18.19 | 18.22 | 18.22 | -0.44% | 259,168 |
| Jun 24, 2025 | 18.25 | 18.34 | 18.21 | 18.30 | 18.30 | 3.62% | 107,041 |
| Jun 23, 2025 | 17.38 | 17.66 | 17.38 | 17.66 | 17.66 | 2.32% | 464,987 |
| Jun 20, 2025 | 17.28 | 17.36 | 17.22 | 17.26 | 17.26 | 1.59% | 322,599 |
| Jun 18, 2025 | 17.16 | 17.16 | 16.99 | 16.99 | 16.99 | -1.45% | 404,636 |
| Jun 17, 2025 | 17.33 | 17.39 | 17.20 | 17.24 | 17.24 | -1.82% | 428,541 |
| Jun 16, 2025 | 17.47 | 17.61 | 17.40 | 17.56 | 17.56 | -1.79% | 241,443 |
| Jun 13, 2025 | 17.94 | 17.96 | 17.85 | 17.88 | 17.29 | -2.80% | 197,577 |
| Jun 12, 2025 | 18.40 | 18.44 | 18.32 | 18.40 | 17.79 | -1.74% | 60,121 |
| Jun 11, 2025 | 18.81 | 18.92 | 18.72 | 18.72 | 18.11 | -0.32% | 229,807 |
| Jun 10, 2025 | 18.58 | 18.80 | 18.58 | 18.78 | 18.16 | 0.37% | 508,816 |
| Jun 9, 2025 | 18.74 | 18.76 | 18.68 | 18.71 | 18.10 | 0.21% | 38,900 |
| Jun 6, 2025 | 18.65 | 18.68 | 18.64 | 18.67 | 18.06 | 0.32% | 51,293 |
| Jun 5, 2025 | 18.70 | 18.70 | 18.60 | 18.61 | 18.00 | 0.11% | 68,067 |