Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.64
+0.18 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
19.95
+0.31 (1.58%)
After-hours: Apr 28, 2026, 7:09 PM EDT

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4619.7419.4219.6419.640.92%452,154
Apr 27, 202619.3919.5619.3919.4619.46-112,799
Apr 24, 202619.4019.5019.2919.4619.462.05%63,814
Apr 23, 202619.3219.3918.9319.0719.07-1.85%510,504
Apr 22, 202619.3619.5019.3219.4319.43-0.41%198,167
Apr 21, 202619.8019.8019.3419.5119.51-1.76%1,254,853
Apr 20, 202619.9019.9119.6119.8619.86-2.65%286,177
Apr 17, 202620.0720.5520.0520.4020.403.08%452,850
Apr 16, 202619.9620.0019.7619.7919.79-0.85%358,761
Apr 15, 202619.8519.9719.7619.9619.960.20%217,076
Apr 14, 202619.5519.9519.4019.9219.921.79%582,034
Apr 13, 202619.1919.6019.1819.5719.571.98%587,279
Apr 10, 202619.4819.4819.1419.1919.19-1.49%217,186
Apr 9, 202619.2219.5019.1419.4819.481.38%469,862
Apr 8, 202619.4919.6519.1719.2219.224.37%1,332,841
Apr 7, 202618.2418.4918.1518.4118.410.22%266,068
Apr 6, 202618.4518.5618.2418.3718.370.38%402,859
Apr 2, 202618.3718.6518.2118.3018.30-1.88%931,257
Apr 1, 202618.5118.7418.5118.6518.65-938,502
Mar 31, 202618.0918.6518.0018.6518.654.54%1,077,339
Mar 30, 202618.0718.0717.8117.8417.840.22%362,295
Mar 27, 202618.2318.2817.7417.8017.80-0.84%629,342
Mar 26, 202618.2818.4317.9317.9517.95-4.06%507,075
Mar 25, 202618.9019.0518.6218.7118.713.54%738,176
Mar 24, 202618.1618.2917.9918.0718.07-2.85%877,630
Mar 23, 202618.0618.7418.0218.6018.606.59%2,457,271
Mar 20, 202617.9918.0017.2917.4517.45-2.62%1,171,979
Mar 19, 202617.9817.9917.6017.9217.920.22%901,244
Mar 18, 202618.3718.3717.8617.8817.88-2.30%902,671
Mar 17, 202618.3518.5218.1018.3018.302.23%1,232,724
Mar 16, 202617.7617.9317.5617.9017.900.79%1,279,545
Mar 13, 202617.8717.9517.6817.7617.76-0.73%838,768
Mar 12, 202618.1618.1617.8417.8917.89-4.23%1,265,359
Mar 11, 202618.8818.8818.5718.6818.68-2.25%774,232
Mar 10, 202619.2019.4619.0619.1119.11-0.31%1,915,028
Mar 9, 202618.7719.3018.4919.1719.170.47%1,227,207
Mar 6, 202618.9919.1518.8619.0819.08-1.65%1,240,473
Mar 5, 202619.8819.8819.1619.4019.40-2.19%1,747,240
Mar 4, 202620.0020.1419.8019.8419.840.74%2,349,145
Mar 3, 202619.4819.7519.1319.6919.69-3.05%4,255,092
Mar 2, 202620.3020.5320.1820.3120.31-4.87%2,245,567
Feb 27, 202621.2021.3721.0221.3521.35-0.88%1,411,226
Feb 26, 202621.8321.8321.5021.5421.54-2.09%674,081
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%492,120
Feb 20, 202621.5021.7221.4821.6321.63-0.28%1,342,345
Feb 19, 202621.7821.7821.6021.6921.69-2.43%2,110,765
Feb 18, 202622.1622.2922.1222.2322.231.74%128,793
Feb 17, 202621.7921.9021.6121.8521.85-0.41%125,298
Feb 13, 202621.8421.9921.7621.9421.940.23%107,897
Feb 12, 202621.9422.2521.8421.8921.890.27%330,396
Feb 11, 202621.8621.8621.7121.8321.83-0.32%219,054
Feb 10, 202621.8821.9221.8121.9021.900.05%121,360
Feb 9, 202621.7521.9221.7521.8921.890.74%132,186
Feb 6, 202621.5121.7521.4821.7321.731.59%298,226
Feb 5, 202621.2921.4821.2921.3921.390.47%201,852
Feb 4, 202621.3621.4321.2021.2921.290.85%552,258
Feb 3, 202621.1521.1721.0121.1121.110.81%144,712
Feb 2, 202620.7820.9820.7720.9420.942.20%440,202
Jan 30, 202620.6720.6720.4620.4920.49-0.82%239,006
Jan 29, 202620.5920.6820.5220.6620.66-0.43%272,023
Jan 28, 202620.7820.7820.6820.7520.750.19%203,326
Jan 27, 202620.5920.7620.5920.7120.711.47%198,412
Jan 26, 202620.3620.4120.3220.4120.41-0.24%217,921
Jan 23, 202620.5820.6020.3720.4620.46-0.78%485,643
Jan 22, 202620.5420.6720.5020.6220.621.58%267,922
Jan 21, 202620.2320.3120.1520.3020.301.05%288,395
Jan 20, 202620.0520.1320.0120.0920.091.11%445,512
Jan 16, 202619.8319.8919.7919.8719.870.71%46,581
Jan 15, 202619.6119.7319.6119.7319.730.71%598,147
Jan 14, 202619.6519.6619.4719.5919.59-0.86%371,147
Jan 13, 202619.7419.8419.6819.7619.761.07%257,970
Jan 12, 202619.5519.6119.5219.5519.550.62%71,629
Jan 9, 202619.5219.5419.3719.4319.43-1.12%217,069
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%204,865
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