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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.86	18.85	18.85	18.99	18.81	81,200
September 09, 2025	18.98	18.91	18.84	19.06	18.77	596,852
September 08, 2025	19.09	18.94	18.94	19.09	18.91	98,743
September 05, 2025	19.33	19.16	19.16	19.4	19.13	161,900
September 04, 2025	19.1	19.2	19.2	19.2	19.1	29,600
September 03, 2025	19.17	19.03	19.03	19.19	18.99	137,217
September 02, 2025	19.23	19.14	19.14	19.27	19.01	371,468
August 29, 2025	19.49	19.38	19.38	19.49	19.38	67,345
August 28, 2025	19.64	19.53	19.53	19.68	19.51	130,443
August 27, 2025	19.61	19.68	19.68	19.76	19.61	169,514
August 26, 2025	19.8	19.75	19.75	19.87	19.54	887,919
August 25, 2025	19.96	19.83	19.83	19.96	19.83	128,542
August 22, 2025	19.8	19.96	19.96	20	19.8	156,300
August 21, 2025	19.75	19.75	19.75	19.81	19.73	94,417
August 20, 2025	19.89	19.8	19.8	19.89	19.71	170,589
August 19, 2025	19.93	19.84	19.84	19.93	19.82	150,200
August 18, 2025	19.9	19.97	19.97	19.97	19.86	179,400
August 15, 2025	19.96	19.91	19.91	19.96	19.89	88,900
August 14, 2025	19.89	19.98	19.98	20.02	19.83	385,660
August 13, 2025	20.03	19.93	19.93	20.03	19.87	74,227
August 12, 2025	20.12	20.15	20.15	20.15	20.08	141,900
August 11, 2025	20	20.08	20.08	20.16	20	43,300
August 08, 2025	20.16	20.14	20.14	20.21	20.09	58,122
August 07, 2025	20.21	20.1	20.1	20.22	19.97	79,612
August 06, 2025	19.97	20.25	20.25	20.27	19.97	146,932
August 05, 2025	20.2	20.01	20.01	20.21	19.99	600,200
August 04, 2025	20	20.21	20.21	20.25	20	270,112
August 01, 2025	20	19.95	19.95	20.08	19.93	193,640
July 31, 2025	20.3	20.04	20.04	20.3	20.02	132,418
July 30, 2025	20.2	20.26	20.26	20.42	20.14	238,038
July 29, 2025	20.27	20.15	20.15	20.29	20.1	211,201
July 28, 2025	20.35	20.32	20.32	20.36	20.22	294,928
July 25, 2025	20.23	20.35	20.35	20.36	20.23	99,672
July 24, 2025	20.12	20.11	20.11	20.13	20.09	36,830
July 23, 2025	19.98	20.11	20.11	20.11	19.98	133,643
July 22, 2025	19.85	19.8	19.8	19.85	19.74	60,751
July 21, 2025	19.87	19.9	19.9	19.94	19.84	97,081
July 18, 2025	19.98	19.98	19.98	20.08	19.96	96,900
July 17, 2025	19.96	20.05	20.05	20.07	19.92	290,500
July 16, 2025	19.7	19.86	19.86	19.88	19.64	659,000
July 15, 2025	19.49	19.41	19.41	19.55	19.37	426,600
July 14, 2025	19.19	19.37	19.37	19.38	19.15	167,800
July 11, 2025	19.15	19.21	19.21	19.24	19.07	324,700
July 10, 2025	19.03	19.08	19.08	19.11	19	81,108

iShares MSCI UAE ETF (UAE) NASDAQ