Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.24
+0.14 (0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
19.57
+0.33 (1.74%)
After-hours: Jun 26, 2026, 7:27 PM EDT

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.1719.5019.1719.2419.240.73%225,839
Jun 25, 202619.3319.3319.0519.1019.10-3.63%274,238
Jun 24, 202619.6819.9319.6419.8219.820.71%296,464
Jun 23, 202619.7419.7719.5519.6819.68-1.50%272,417
Jun 22, 202620.0020.1019.8919.9819.98-1.82%767,552
Jun 18, 202620.0720.4020.0720.3520.353.77%580,245
Jun 17, 202619.6519.7019.4519.6119.61-0.61%276,267
Jun 16, 202619.5619.9719.3919.7319.73-0.35%971,898
Jun 15, 202619.4319.8519.2219.8019.804.45%429,320
Jun 12, 202619.5219.6519.3219.6218.963.81%877,184
Jun 11, 202618.6718.9618.4518.9018.261.94%331,783
Jun 10, 202618.6218.7918.5218.5417.910.16%241,035
Jun 9, 202618.7518.8618.3318.5117.88-1.02%542,954
Jun 8, 202618.5018.7918.5018.7018.071.08%170,699
Jun 5, 202618.8118.8118.4418.5017.87-1.86%621,335
Jun 4, 202618.6118.9418.5618.8518.211.45%310,132
Jun 3, 202618.7118.7118.5118.5817.95-1.38%89,475
Jun 2, 202618.8618.9118.7118.8418.20-0.89%198,791
Jun 1, 202619.0019.1618.8019.0118.37-2.66%292,784
May 29, 202619.5019.6319.3119.5318.87-0.51%375,077
May 28, 202619.3019.6719.1119.6318.972.40%367,626
May 27, 202619.2019.2719.0219.1718.521.11%1,493,707
May 26, 202619.3519.3518.8218.9618.320.24%500,328
May 22, 202619.1019.1018.8518.9218.28-0.71%597,303
May 21, 202618.7019.0618.6819.0518.410.90%904,359
May 20, 202618.6118.9218.5618.8818.240.59%725,050
May 19, 202618.8218.8618.6918.7718.140.91%118,047
May 18, 202618.5818.7018.4318.6017.97-1.69%227,045
May 15, 202618.9519.0018.8418.9218.28-0.63%228,203
May 14, 202619.1019.1819.0019.0418.400.37%90,201
May 13, 202619.0519.1818.8418.9718.33-0.16%533,873
May 12, 202619.1119.1818.8719.0018.36-1.04%345,209
May 11, 202619.4319.4619.1519.2018.55-1.89%514,784
May 8, 202619.5919.7019.5719.5718.910.41%108,021
May 7, 202619.8019.8019.4319.4918.83-1.37%236,002
May 6, 202619.7819.7819.6219.7619.093.13%306,751
May 5, 202619.2619.3319.0819.1618.510.95%261,055
May 4, 202619.4319.4618.9418.9818.34-2.52%682,839
May 1, 202619.2119.5019.2119.4718.811.25%197,999
Apr 30, 202619.3419.3419.1019.2318.58-1.64%491,541
Apr 29, 202619.6419.7119.5019.5518.89-0.46%129,779
Apr 28, 202619.4619.7419.4219.6418.980.92%452,159
Apr 27, 202619.3919.5619.3919.4618.80-112,799
Apr 24, 202619.4019.5019.2919.4618.802.05%63,814
Apr 23, 202619.3219.3918.9319.0718.43-1.85%510,504
Apr 22, 202619.3619.5019.3219.4318.77-0.41%198,167
Apr 21, 202619.8019.8019.3419.5118.85-1.76%1,254,853
Apr 20, 202619.9019.9119.6119.8619.19-2.65%286,177
Apr 17, 202620.0720.5520.0520.4019.713.08%452,850
Apr 16, 202619.9620.0019.7619.7919.12-0.85%358,761
Apr 15, 202619.8519.9719.7619.9619.290.20%217,076
Apr 14, 202619.5519.9519.4019.9219.251.79%582,034
Apr 13, 202619.1919.6019.1819.5718.911.98%587,279
Apr 10, 202619.4819.4819.1419.1918.54-1.49%217,186
Apr 9, 202619.2219.5019.1419.4818.821.38%469,862
Apr 8, 202619.4919.6519.1719.2218.574.37%1,332,841
Apr 7, 202618.2418.4918.1518.4117.790.22%266,068
Apr 6, 202618.4518.5618.2418.3717.750.38%402,859
Apr 2, 202618.3718.6518.2118.3017.68-1.88%931,257
Apr 1, 202618.5118.7418.5118.6518.02-938,502
Mar 31, 202618.0918.6518.0018.6518.024.54%1,077,339
Mar 30, 202618.0718.0717.8117.8417.240.22%362,295
Mar 27, 202618.2318.2817.7417.8017.20-0.84%629,342
Mar 26, 202618.2818.4317.9317.9517.34-4.06%507,075
Mar 25, 202618.9019.0518.6218.7118.083.54%738,176
Mar 24, 202618.1618.2917.9918.0717.46-2.85%877,630
Mar 23, 202618.0618.7418.0218.6017.976.59%2,457,271
Mar 20, 202617.9918.0017.2917.4516.86-2.62%1,171,979
Mar 19, 202617.9817.9917.6017.9217.310.22%901,244
Mar 18, 202618.3718.3717.8617.8817.28-2.30%902,671
Mar 17, 202618.3518.5218.1018.3017.682.23%1,232,724
Mar 16, 202617.7617.9317.5617.9017.300.79%1,279,545
Mar 13, 202617.8717.9517.6817.7617.16-0.73%838,768
Mar 12, 202618.1618.1617.8417.8917.29-4.23%1,265,359
Mar 11, 202618.8818.8818.5718.6818.05-2.25%774,232
Mar 10, 202619.2019.4619.0619.1118.46-0.31%1,915,028
Mar 9, 202618.7719.3018.4919.1718.520.47%1,227,207
Mar 6, 202618.9919.1518.8619.0818.44-1.65%1,240,473
Mar 5, 202619.8819.8819.1619.4018.74-2.19%1,747,240
Mar 4, 202620.0020.1419.8019.8419.160.74%2,349,145
Mar 3, 202619.4819.7519.1319.6919.02-3.05%4,255,092
Mar 2, 202620.3020.5320.1820.3119.62-4.87%2,245,567
Feb 27, 202621.2021.3721.0221.3520.63-0.88%1,411,226
Feb 26, 202621.8321.8321.5021.5420.81-2.09%674,081
Feb 25, 202622.0222.0221.9022.0021.26-178,556
Feb 24, 202622.0122.1021.9022.0021.260.18%583,537
Feb 23, 202621.7222.0621.7221.9621.221.53%492,120
Feb 20, 202621.5021.7221.4821.6320.90-0.28%1,342,345
Feb 19, 202621.7821.7821.6021.6920.96-2.43%2,110,765
Feb 18, 202622.1622.2922.1222.2321.481.74%128,793
Feb 17, 202621.7921.9021.6121.8521.11-0.41%125,298
Feb 13, 202621.8421.9921.7621.9421.200.23%107,897
Feb 12, 202621.9422.2521.8421.8921.150.27%330,396
Feb 11, 202621.8621.8621.7121.8321.09-0.32%219,054
Feb 10, 202621.8821.9221.8121.9021.160.05%121,360
Feb 9, 202621.7521.9221.7521.8921.150.74%132,186
Feb 6, 202621.5121.7521.4821.7321.001.59%298,226
Feb 5, 202621.2921.4821.2921.3920.670.47%201,852
Feb 4, 202621.3621.4321.2021.2920.570.85%552,258
Feb 3, 202621.1521.1721.0121.1120.400.81%144,712