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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares MSCI UAE ETF (UAE) NASDAQ