iShares MSCI UAE ETF - UAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19	19.05	19.05	19.07	19	66,007
December 03, 2025	18.72	18.85	18.85	18.85	18.71	134,024
December 02, 2025	18.56	18.53	18.53	18.57	18.5	36,600
December 01, 2025	18.53	18.49	18.49	18.57	18.46	120,500
November 28, 2025	18.55	18.58	18.58	18.59	18.47	58,150
November 26, 2025	18.52	18.53	18.53	18.59	18.52	172,304
November 25, 2025	18.67	18.71	18.71	18.72	18.55	412,000
November 24, 2025	18.56	18.75	18.75	18.79	18.53	515,101
November 21, 2025	18.66	18.68	18.68	18.81	18.58	52,300
November 20, 2025	19.03	18.76	18.76	19.04	18.73	208,200
November 19, 2025	18.71	18.87	18.87	18.93	18.71	244,113
November 18, 2025	18.89	18.85	18.85	18.96	18.81	246,100
November 17, 2025	19.06	18.93	18.93	19.06	18.86	124,754
November 14, 2025	19.08	19.17	19.17	19.19	19.04	20,640
November 13, 2025	19.32	19.19	19.19	19.34	19.12	72,804
November 12, 2025	19.45	19.48	19.48	19.55	19.39	60,000
November 11, 2025	19.52	19.69	19.69	19.72	19.51	565,000
November 10, 2025	19.35	19.53	19.53	19.57	19.31	213,515
November 07, 2025	19.44	19.43	19.43	19.45	19.26	76,625
November 06, 2025	19.41	19.31	19.31	19.41	19.23	124,800
November 05, 2025	19.37	19.35	19.35	19.37	19.26	308,737
November 04, 2025	19.53	19.36	19.36	19.53	19.36	95,718
November 03, 2025	19.51	19.58	19.58	19.63	19.4	118,524
October 31, 2025	19.81	19.68	19.68	19.81	19.63	100,433
October 30, 2025	20.03	20.15	20.15	20.19	19.94	175,600
October 29, 2025	20.02	20	20	20.03	19.9	194,519
October 28, 2025	19.84	20.01	20.01	20.02	19.84	92,125
October 27, 2025	19.98	19.97	19.97	20	19.9	99,325
October 24, 2025	19.98	19.98	19.98	20	19.93	54,425
October 23, 2025	19.81	19.92	19.92	19.93	19.73	166,300
October 22, 2025	19.64	19.69	19.69	19.79	19.61	86,720
October 21, 2025	19.56	19.58	19.58	19.63	19.52	413,271
October 20, 2025	19.52	19.57	19.57	19.57	19.44	101,131
October 17, 2025	19.48	19.63	19.63	19.68	19.48	181,095
October 16, 2025	19.5	19.47	19.47	19.62	19.38	46,400
October 15, 2025	19.49	19.47	19.47	19.54	19.37	93,000
October 14, 2025	19.49	19.57	19.57	19.67	19.38	123,948
October 13, 2025	19.23	19.16	19.16	19.31	19.06	495,939
October 10, 2025	19.33	19	19	19.42	18.95	64,006
October 09, 2025	19.4	19.25	19.25	19.44	19.19	445,548
October 08, 2025	19.31	19.29	19.29	19.41	19.28	163,700
October 07, 2025	19.2	19.13	19.13	19.25	19.04	183,600
October 06, 2025	19.17	19.04	19.04	19.18	19	221,609
October 03, 2025	19.17	19.11	19.11	19.18	19.05	183,717
October 02, 2025	19.16	19.08	19.08	19.19	19.04	170,537
October 01, 2025	19	18.99	18.99	19.14	18.94	912,214
September 30, 2025	18.9	18.89	18.89	18.95	18.81	246,978
September 29, 2025	18.96	18.82	18.82	18.96	18.74	259,525
September 26, 2025	18.84	18.98	18.98	19.02	18.84	13,400
September 25, 2025	18.8	18.84	18.84	18.86	18.67	547,802
September 24, 2025	18.98	18.68	18.68	18.98	18.67	362,599
September 23, 2025	19.39	19.14	19.14	19.4	19.12	721,100
September 22, 2025	19.51	19.55	19.55	19.63	19.48	232,900
September 19, 2025	19.44	19.47	19.47	19.48	19.41	144,074
September 18, 2025	19.28	19.36	19.36	19.36	19.23	299,326
September 17, 2025	19.27	19.16	19.16	19.27	19.08	206,800
September 16, 2025	19.22	19.32	19.32	19.33	19.13	503,215
September 15, 2025	19.39	19.2	19.2	19.39	19.13	201,604
September 12, 2025	19.26	19.17	19.17	19.33	19.12	78,725
September 11, 2025	19.01	19.01	19.01	19.1	18.99	93,643

iShares MSCI UAE ETF (UAE) NASDAQ