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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.5	21.63	21.63	21.72	21.48	1.34M
February 19, 2026	21.74	21.69	21.69	21.78	21.6	2.11M
February 18, 2026	22.16	22.23	22.23	22.29	22.12	128,800
February 17, 2026	21.79	21.85	21.85	21.9	21.61	125,300
February 13, 2026	21.84	21.94	21.94	21.99	21.76	107,900
February 12, 2026	21.94	21.89	21.89	22.25	21.84	330,396
February 11, 2026	21.86	21.83	21.83	21.86	21.71	219,054
February 10, 2026	21.88	21.9	21.9	21.92	21.81	121,360
February 09, 2026	21.75	21.89	21.89	21.92	21.75	132,200
February 06, 2026	21.51	21.73	21.73	21.75	21.48	298,226
February 05, 2026	21.29	21.39	21.39	21.48	21.29	201,852
February 04, 2026	21.36	21.29	21.29	21.43	21.2	552,248
February 03, 2026	21.15	21.11	21.11	21.17	21.01	144,712
February 02, 2026	20.78	20.94	20.94	20.98	20.77	440,202
January 30, 2026	20.67	20.49	20.49	20.67	20.46	239,006
January 29, 2026	20.59	20.66	20.66	20.68	20.52	272,023
January 28, 2026	20.78	20.75	20.75	20.78	20.68	203,326
January 27, 2026	20.59	20.71	20.71	20.76	20.59	198,412
January 26, 2026	20.36	20.41	20.41	20.41	20.32	217,921
January 23, 2026	20.58	20.46	20.46	20.6	20.37	485,643
January 22, 2026	20.54	20.62	20.62	20.67	20.5	267,922
January 21, 2026	20.23	20.3	20.3	20.31	20.15	288,395
January 20, 2026	20.05	20.09	20.09	20.13	20.01	445,512
January 16, 2026	19.83	19.87	19.87	19.89	19.79	46,600
January 15, 2026	19.61	19.73	19.73	19.73	19.61	598,147
January 14, 2026	19.6	19.58	19.58	19.66	19.47	370,652
January 13, 2026	19.74	19.76	19.76	19.84	19.68	258,000
January 12, 2026	19.55	19.55	19.55	19.61	19.52	71,629
January 09, 2026	19.52	19.43	19.43	19.54	19.37	217,100
January 08, 2026	19.64	19.65	19.65	19.67	19.57	99,634
January 07, 2026	19.6	19.65	19.65	19.74	19.59	185,054
January 06, 2026	19.39	19.43	19.43	19.44	19.36	183,664
January 05, 2026	19.23	19.22	19.22	19.26	19.15	334,850
January 02, 2026	19.27	19.22	19.22	19.27	19.19	59,010
December 31, 2025	19.1	19.12	19.12	19.19	19.1	69,892
December 30, 2025	19.1	19.05	19.05	19.17	18.94	1.05M
December 29, 2025	19.51	19.6	19.6	19.68	19.48	665,738
December 26, 2025	19.45	19.54	19.54	19.57	19.36	787,600
December 24, 2025	19.44	19.52	19.52	19.53	19.43	37,140
December 23, 2025	19.51	19.56	19.56	19.57	19.45	40,031
December 22, 2025	19.39	19.45	19.45	19.46	19.37	228,508
December 19, 2025	19.26	19.25	19.25	19.29	19.18	190,860
December 18, 2025	19.23	19.31	19.31	19.35	19.23	153,600
December 17, 2025	19.19	19.11	19.11	19.19	19.07	156,545
December 16, 2025	19.19	19.24	19.24	19.26	19.11	802,888
December 15, 2025	19.46	19.38	19.19	19.46	19.28	167,747
December 12, 2025	19.47	19.35	19.35	19.47	19.31	164,063
December 11, 2025	19.51	19.51	19.51	19.55	19.44	47,654
December 10, 2025	19.32	19.44	19.44	19.48	19.28	357,100
December 09, 2025	19.23	19.38	19.38	19.38	19.23	630,951
December 08, 2025	19.2	19.08	19.08	19.24	19.06	117,591
December 05, 2025	19.23	19.22	19.22	19.26	19.2	51,700
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

iShares MSCI UAE ETF (UAE) NASDAQ