Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.40
-0.44 (-2.19%)
At close: Mar 5, 2026, 4:00 PM EST
19.60
+0.20 (1.03%)
After-hours: Mar 5, 2026, 7:33 PM EST

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.8819.8819.1619.32--2.60%884,203
Mar 4, 202620.0020.1419.8019.8419.840.74%2,340,748
Mar 3, 202619.4819.7519.1319.6919.69-3.05%4,245,648
Mar 2, 202620.3020.5320.1820.3120.31-4.87%2,240,054
Feb 27, 202621.2021.3721.0221.3521.35-0.88%1,407,282
Feb 26, 202621.8321.8321.5021.5421.54-2.09%673,821
Feb 25, 202622.0222.0221.9022.0022.00-178,556
Feb 24, 202622.0122.1021.9022.0022.000.18%583,537
Feb 23, 202621.7222.0621.7221.9621.961.53%491,957
Feb 20, 202621.5021.7221.4821.6321.63-0.28%1,342,275
Feb 19, 202621.7821.7821.6021.6921.69-2.43%2,110,048
Feb 18, 202622.1622.2922.1222.2322.231.74%128,745
Feb 17, 202621.7921.9021.6121.8521.85-0.41%125,298
Feb 13, 202621.8421.9921.7621.9421.940.23%107,747
Feb 12, 202621.9422.2521.8421.8921.890.27%330,216
Feb 11, 202621.8621.8621.7121.8321.83-0.32%219,054
Feb 10, 202621.8821.9221.8121.9021.900.05%121,308
Feb 9, 202621.7521.9221.7521.8921.890.74%131,746
Feb 6, 202621.5121.7521.4821.7321.731.59%298,061
Feb 5, 202621.2921.4821.2921.3921.390.47%201,720
Feb 4, 202621.3621.4321.2021.2921.290.85%552,258
Feb 3, 202621.1521.1721.0121.1121.110.81%144,641
Feb 2, 202620.7820.9820.7720.9420.942.20%440,202
Jan 30, 202620.6720.6720.4620.4920.49-0.82%238,973
Jan 29, 202620.5920.6820.5220.6620.66-0.43%272,023
Jan 28, 202620.7820.7820.6820.7520.750.19%201,225
Jan 27, 202620.5920.7620.5920.7120.711.47%198,017
Jan 26, 202620.3620.4120.3220.4120.41-0.24%217,921
Jan 23, 202620.5820.6020.3720.4620.46-0.78%485,138
Jan 22, 202620.5420.6720.5020.6220.621.58%267,862
Jan 21, 202620.2320.3120.1520.3020.301.05%287,862
Jan 20, 202620.0520.1320.0120.0920.091.11%431,177
Jan 16, 202619.8319.8919.7919.8719.870.71%46,581
Jan 15, 202619.6119.7319.6119.7319.730.71%597,972
Jan 14, 202619.6519.6619.4719.5919.59-0.86%371,147
Jan 13, 202619.7419.8419.6819.7619.761.07%257,716
Jan 12, 202619.5519.6119.5219.5519.550.62%71,627
Jan 9, 202619.5219.5419.3719.4319.43-1.12%217,068
Jan 8, 202619.6419.6719.5719.6519.65-99,634
Jan 7, 202619.6019.7419.5919.6519.651.16%185,054
Jan 6, 202619.3619.4419.3619.4319.431.07%204,825
Jan 5, 202619.2319.2619.1519.2219.220.03%334,850
Jan 2, 202619.2719.2719.1919.2219.220.50%59,012
Dec 31, 202519.1019.1919.1019.1219.120.37%69,892
Dec 30, 202519.1019.1718.9419.0519.05-2.81%1,047,107
Dec 29, 202519.5119.6819.4819.6019.600.31%665,738
Dec 26, 202519.4519.5719.3619.5419.540.10%787,588
Dec 24, 202519.4419.5319.4419.5219.52-0.20%37,145
Dec 23, 202519.5119.5719.4519.5619.560.57%40,081
Dec 22, 202519.3919.4619.3719.4519.451.04%228,508
Dec 19, 202519.2619.2919.1819.2519.25-0.31%190,860
Dec 18, 202519.2319.3519.2319.3119.311.03%153,559
Dec 17, 202519.1919.1919.0719.1119.11-0.66%156,545
Dec 16, 202519.2519.2619.1119.2419.24-0.72%802,901
Dec 15, 202519.4619.4619.2819.3819.190.16%167,747
Dec 12, 202519.4719.4719.3119.3519.16-0.82%164,063
Dec 11, 202519.5119.5519.4419.5119.320.36%47,764
Dec 10, 202519.3219.4819.2819.4419.250.31%357,096
Dec 9, 202519.2319.3819.2319.3819.191.57%630,951
Dec 8, 202519.2419.2419.0519.0818.89-0.73%117,690
Dec 5, 202519.2319.2619.2019.2219.030.89%51,651
Dec 4, 202518.9919.0718.9919.0518.861.06%66,443
Dec 3, 202518.7218.8518.7118.8518.671.73%134,636
Dec 2, 202518.5618.5718.5118.5318.350.19%36,550
Dec 1, 202518.5318.5718.4618.4918.31-0.46%120,460
Nov 28, 202518.5518.5918.4718.5818.400.27%58,150
Nov 26, 202518.5318.5918.5318.5318.35-0.96%172,304
Nov 25, 202518.6718.7218.5518.7118.53-0.21%411,962
Nov 24, 202518.5618.7918.5318.7518.570.37%515,101
Nov 21, 202518.6618.8118.5818.6818.50-0.42%52,299
Nov 20, 202519.0319.0418.7318.7618.58-0.59%208,196
Nov 19, 202518.7118.9318.7118.8718.690.11%244,113
Nov 18, 202518.8918.9618.8118.8518.67-0.42%246,081
Nov 17, 202519.0619.0618.8718.9318.75-1.25%124,754
Nov 14, 202519.0819.1919.0419.1718.98-0.10%20,640
Nov 13, 202519.3219.3419.1219.1919.00-1.49%72,804
Nov 12, 202519.4519.5519.3919.4819.29-1.07%60,041
Nov 11, 202519.5219.7219.5119.6919.500.82%565,028
Nov 10, 202519.3619.5719.3119.5319.340.51%213,515
Nov 7, 202519.4419.4519.2619.4319.240.62%76,625
Nov 6, 202519.4119.4119.2319.3119.12-0.21%124,760
Nov 5, 202519.3719.3719.2619.3519.16-0.05%308,737
Nov 4, 202519.5319.5319.3619.3619.17-1.12%95,718
Nov 3, 202519.5119.6319.4019.5819.39-0.51%118,524
Oct 31, 202519.8119.8119.6319.6819.49-2.33%100,433
Oct 30, 202520.0320.1919.9420.1519.950.75%175,552
Oct 29, 202520.0220.0319.9020.0019.81-0.05%194,519
Oct 28, 202519.8420.0219.8420.0119.820.20%92,125
Oct 27, 202519.9820.0019.9019.9719.78-0.05%99,325
Oct 24, 202519.9820.0019.9419.9819.790.30%54,425
Oct 23, 202519.8119.9319.7319.9219.731.17%166,277
Oct 22, 202519.6419.7919.6119.6919.500.56%86,720
Oct 21, 202519.5619.6319.5219.5819.390.05%413,271
Oct 20, 202519.5219.5719.4419.5719.38-0.31%101,131
Oct 17, 202519.4819.6819.4819.6319.440.82%181,095
Oct 16, 202519.5019.6219.3819.4719.28-46,352
Oct 15, 202519.4919.5419.3719.4719.28-0.51%92,994
Oct 14, 202519.4919.6719.3819.5719.382.14%123,948
Oct 13, 202519.2319.3119.0619.1618.970.84%495,939
Oct 10, 202519.3319.4218.9519.0018.82-1.30%64,006