Skip to main content
iShares MSCI UAE ETF (UAE)
NASDAQ: UAE · Real-Time Price · USD
19.22
+0.17 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
19.52
+0.30 (1.56%)
After-hours: Dec 5, 2025, 7:03 PM EST

UAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2319.2619.2019.2219.220.89%51,651
Dec 4, 202518.9919.0718.9919.0519.051.06%66,442
Dec 3, 202518.7218.8518.7118.8518.851.73%134,636
Dec 2, 202518.5618.5718.5118.5318.530.19%36,548
Dec 1, 202518.5318.5718.4618.4918.49-0.46%120,460
Nov 28, 202518.5518.5918.4718.5818.580.27%58,127
Nov 26, 202518.5318.5918.5318.5318.53-0.96%172,304
Nov 25, 202518.6718.7218.5518.7118.71-0.21%411,962
Nov 24, 202518.5618.7918.5318.7518.750.37%515,091
Nov 21, 202518.6618.8118.5818.6818.68-0.42%52,285
Nov 20, 202519.0319.0418.7318.7618.76-0.59%208,196
Nov 19, 202518.7118.9318.7118.8718.870.11%244,113
Nov 18, 202518.8918.9618.8118.8518.85-0.42%246,081
Nov 17, 202519.0619.0618.8718.9318.93-1.25%124,754
Nov 14, 202519.0819.1919.0419.1719.17-0.10%20,640
Nov 13, 202519.3219.3419.1219.1919.19-1.49%72,804
Nov 12, 202519.4519.5519.3919.4819.48-1.07%60,041
Nov 11, 202519.5219.7219.5119.6919.690.82%565,028
Nov 10, 202519.3619.5719.3119.5319.530.51%213,515
Nov 7, 202519.4419.4519.2619.4319.430.62%76,625
Nov 6, 202519.4119.4119.2319.3119.31-0.21%124,760
Nov 5, 202519.3719.3719.2619.3519.35-0.05%308,737
Nov 4, 202519.5319.5319.3619.3619.36-1.12%95,718
Nov 3, 202519.5119.6319.4019.5819.58-0.51%118,524
Oct 31, 202519.8119.8119.6319.6819.68-2.33%100,433
Oct 30, 202520.0320.1919.9420.1520.150.75%175,552
Oct 29, 202520.0220.0319.9020.0020.00-0.05%194,519
Oct 28, 202519.8420.0219.8420.0120.010.20%92,125
Oct 27, 202519.9820.0019.9019.9719.97-0.05%99,325
Oct 24, 202519.9820.0019.9419.9819.980.30%54,425
Oct 23, 202519.8119.9319.7319.9219.921.17%166,277
Oct 22, 202519.6419.7919.6119.6919.690.56%86,720
Oct 21, 202519.5619.6319.5219.5819.580.05%413,271
Oct 20, 202519.5219.5719.4419.5719.57-0.31%101,131
Oct 17, 202519.4819.6819.4819.6319.630.82%181,095
Oct 16, 202519.5019.6219.3819.4719.47-46,352
Oct 15, 202519.4919.5419.3719.4719.47-0.51%92,994
Oct 14, 202519.4919.6719.3819.5719.572.14%123,948
Oct 13, 202519.2319.3119.0619.1619.160.84%495,939
Oct 10, 202519.3319.4218.9519.0019.00-1.30%64,006
Oct 9, 202519.4019.4419.1919.2519.25-0.21%445,548
Oct 8, 202519.3119.4119.2819.2919.290.84%163,679
Oct 7, 202519.2019.2519.0419.1319.130.47%183,563
Oct 6, 202519.1719.1919.0019.0419.04-0.37%221,609
Oct 3, 202519.1119.2019.0519.1119.110.16%184,568
Oct 2, 202519.1619.1919.0419.0819.080.47%170,537
Oct 1, 202519.0019.1418.9418.9918.990.53%912,214
Sep 30, 202518.9018.9518.8118.8918.890.37%246,981
Sep 29, 202518.9618.9618.7418.8218.82-0.84%259,525
Sep 26, 202518.8419.0218.8418.9818.980.74%13,380