iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
18.13
-0.02 (-0.11%)
At close: May 12, 2025, 4:00 PM
18.58
+0.45 (2.48%)
After-hours: May 12, 2025, 4:39 PM EDT
UAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.22 | 18.22 | 18.08 | 18.13 | 18.13 | -0.11% | 114,486 |
| May 9, 2025 | 18.16 | 18.21 | 18.14 | 18.15 | 18.15 | 0.06% | 41,227 |
| May 8, 2025 | 18.19 | 18.30 | 18.11 | 18.14 | 18.14 | -0.22% | 164,345 |
| May 7, 2025 | 18.30 | 18.30 | 18.12 | 18.18 | 18.18 | -0.71% | 166,752 |
| May 6, 2025 | 18.27 | 18.34 | 18.15 | 18.31 | 18.31 | 0.44% | 353,367 |
| May 5, 2025 | 18.04 | 18.24 | 18.02 | 18.23 | 18.23 | 0.50% | 303,737 |
| May 2, 2025 | 18.02 | 18.16 | 18.02 | 18.14 | 18.14 | 1.00% | 53,835 |
| May 1, 2025 | 17.71 | 17.98 | 17.71 | 17.96 | 17.96 | 0.45% | 223,689 |
| Apr 30, 2025 | 17.83 | 17.88 | 17.70 | 17.88 | 17.88 | -0.61% | 146,838 |
| Apr 29, 2025 | 17.69 | 17.99 | 17.69 | 17.99 | 17.99 | 1.98% | 166,822 |
| Apr 28, 2025 | 17.55 | 17.67 | 17.55 | 17.64 | 17.64 | 0.97% | 55,077 |
| Apr 25, 2025 | 17.40 | 17.48 | 17.40 | 17.47 | 17.47 | -0.57% | 38,588 |
| Apr 24, 2025 | 17.36 | 17.58 | 17.36 | 17.57 | 17.57 | 1.97% | 42,243 |
| Apr 23, 2025 | 17.10 | 17.33 | 17.10 | 17.23 | 17.23 | 1.29% | 347,592 |
| Apr 22, 2025 | 16.91 | 17.08 | 16.87 | 17.01 | 17.01 | 1.49% | 145,024 |
| Apr 21, 2025 | 16.84 | 16.93 | 16.68 | 16.76 | 16.76 | - | 102,266 |
| Apr 17, 2025 | 16.84 | 16.87 | 16.75 | 16.76 | 16.76 | 0.48% | 34,498 |
| Apr 16, 2025 | 16.72 | 16.79 | 16.57 | 16.68 | 16.68 | -0.66% | 128,539 |
| Apr 15, 2025 | 16.81 | 16.91 | 16.75 | 16.79 | 16.79 | 0.48% | 101,365 |
| Apr 14, 2025 | 16.69 | 16.82 | 16.63 | 16.71 | 16.71 | 1.21% | 125,510 |
| Apr 11, 2025 | 16.26 | 16.52 | 16.25 | 16.51 | 16.51 | 2.10% | 240,271 |
| Apr 10, 2025 | 16.33 | 16.34 | 15.99 | 16.17 | 16.17 | -1.76% | 94,128 |
| Apr 9, 2025 | 16.00 | 16.46 | 15.86 | 16.46 | 16.46 | 5.65% | 182,760 |
| Apr 8, 2025 | 16.06 | 16.06 | 15.51 | 15.58 | 15.58 | -1.89% | 192,667 |
| Apr 7, 2025 | 15.61 | 16.05 | 15.40 | 15.88 | 15.88 | 1.79% | 193,965 |
| Apr 4, 2025 | 16.36 | 16.36 | 15.59 | 15.60 | 15.60 | -4.59% | 270,906 |
| Apr 3, 2025 | 16.63 | 16.67 | 16.35 | 16.35 | 16.35 | -3.82% | 210,829 |
| Apr 2, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.41% | 65,814 |
| Apr 1, 2025 | 16.92 | 16.98 | 16.87 | 16.93 | 16.93 | -0.24% | 35,538 |
| Mar 31, 2025 | 16.80 | 16.99 | 16.73 | 16.97 | 16.97 | 0.71% | 250,969 |
| Mar 28, 2025 | 17.04 | 17.04 | 16.81 | 16.85 | 16.85 | -1.17% | 58,439 |
| Mar 27, 2025 | 17.03 | 17.07 | 17.00 | 17.05 | 17.05 | 0.83% | 40,144 |
| Mar 26, 2025 | 16.99 | 17.05 | 16.88 | 16.91 | 16.91 | - | 98,405 |
| Mar 25, 2025 | 16.94 | 17.06 | 16.89 | 16.91 | 16.91 | -0.76% | 755,935 |
| Mar 24, 2025 | 17.05 | 17.06 | 17.00 | 17.04 | 17.04 | 1.25% | 202,697 |
| Mar 21, 2025 | 16.90 | 16.99 | 16.78 | 16.83 | 16.83 | -0.71% | 609,983 |
| Mar 20, 2025 | 16.97 | 17.01 | 16.90 | 16.95 | 16.95 | -0.41% | 69,925 |
| Mar 19, 2025 | 16.95 | 17.03 | 16.90 | 17.02 | 17.02 | 0.47% | 804,959 |
| Mar 18, 2025 | 17.02 | 17.02 | 16.90 | 16.94 | 16.94 | -0.94% | 56,375 |
| Mar 17, 2025 | 17.08 | 17.12 | 17.04 | 17.10 | 17.10 | 0.77% | 28,150 |
| Mar 14, 2025 | 16.86 | 17.00 | 16.86 | 16.97 | 16.97 | 1.13% | 458,530 |
| Mar 13, 2025 | 16.89 | 16.89 | 16.75 | 16.78 | 16.78 | - | 199,713 |
| Mar 12, 2025 | 16.82 | 16.85 | 16.68 | 16.78 | 16.78 | 1.21% | 75,851 |
| Mar 11, 2025 | 16.65 | 16.71 | 16.49 | 16.58 | 16.58 | -0.18% | 198,081 |
| Mar 10, 2025 | 16.80 | 16.80 | 16.58 | 16.61 | 16.61 | -1.83% | 142,256 |
| Mar 7, 2025 | 17.00 | 17.03 | 16.81 | 16.92 | 16.92 | -0.99% | 171,612 |
| Mar 6, 2025 | 17.17 | 17.26 | 17.00 | 17.09 | 17.09 | -1.21% | 491,692 |
| Mar 5, 2025 | 17.36 | 17.36 | 17.19 | 17.30 | 17.30 | -0.12% | 115,605 |
| Mar 4, 2025 | 17.45 | 17.45 | 17.20 | 17.32 | 17.32 | 1.17% | 168,154 |
| Mar 3, 2025 | 17.35 | 17.35 | 17.07 | 17.12 | 17.12 | -1.89% | 231,160 |