iShares MSCI UAE ETF (UAE) Historical Stock Data
19.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAE is up 0.05% a day on average. There have been 17 days where iShares MSCI UAE ETF closed green and 13 days where UAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.44 | 19.52 | ↑$0.08 (0.41%) | 19.44 | 19.53 | 37.15K |
| 2025-12-23 | 19.51 | 19.56 | ↑$0.05 (0.26%) | 19.45 | 19.57 | 39.94K |
| 2025-12-22 | 19.39 | 19.45 | ↑$0.06 (0.31%) | 19.37 | 19.46 | 228.48K |
| 2025-12-19 | 19.26 | 19.25 | ↓$0.01 (-0.05%) | 19.18 | 19.29 | 190.85K |
| 2025-12-18 | 19.23 | 19.31 | ↑$0.08 (0.42%) | 19.23 | 19.35 | 153.55K |
| 2025-12-17 | 19.19 | 19.11 | ↓$0.08 (-0.40%) | 19.07 | 19.19 | 103.96K |
| 2025-12-16 | 19.25 | 19.24 | ↓$0.01 (-0.05%) | 19.12 | 19.26 | 802.89K |
| 2025-12-15 | 19.46 | 19.38 | ↓$0.08 (-0.41%) | 19.29 | 19.46 | 167.71K |
| 2025-12-12 | 19.47 | 19.35 | ↓$0.12 (-0.62%) | 19.31 | 19.47 | 164.05K |
| 2025-12-11 | 19.51 | 19.51 | ↑$0.00 (0.00%) | 19.44 | 19.55 | 47.65K |
| 2025-12-10 | 19.32 | 19.44 | ↑$0.12 (0.62%) | 19.28 | 19.48 | 314.99K |
| 2025-12-09 | 19.23 | 19.38 | ↑$0.15 (0.78%) | 19.23 | 19.38 | 630.76K |
| 2025-12-08 | 19.24 | 19.08 | ↓$0.16 (-0.83%) | 19.06 | 19.24 | 117.59K |
| 2025-12-05 | 19.23 | 19.22 | ↓$0.01 (-0.05%) | 19.20 | 19.26 | 51.64K |
| 2025-12-04 | 18.99 | 19.05 | ↑$0.06 (0.32%) | 18.99 | 19.06 | 66.01K |
| 2025-12-03 | 18.72 | 18.85 | ↑$0.13 (0.69%) | 18.71 | 18.85 | 134.02K |
| 2025-12-02 | 18.56 | 18.53 | ↓$0.03 (-0.16%) | 18.51 | 18.57 | 36.54K |
| 2025-12-01 | 18.52 | 18.49 | ↓$0.03 (-0.14%) | 18.46 | 18.57 | 89.40K |
| 2025-11-28 | 18.55 | 18.58 | ↑$0.03 (0.16%) | 18.47 | 18.59 | 58.12K |
| 2025-11-26 | 18.53 | 18.53 | ↑$0.01 (0.03%) | 18.53 | 18.59 | 172.04K |
| 2025-11-25 | 18.67 | 18.71 | ↑$0.04 (0.21%) | 18.61 | 18.72 | 411.96K |
| 2025-11-24 | 18.56 | 18.75 | ↑$0.19 (1.02%) | 18.53 | 18.77 | 512.18K |
| 2025-11-21 | 18.66 | 18.68 | ↑$0.02 (0.11%) | 18.58 | 18.81 | 52.27K |
| 2025-11-20 | 19.03 | 18.76 | ↓$0.27 (-1.43%) | 18.73 | 19.03 | 191.55K |
| 2025-11-19 | 18.71 | 18.87 | ↑$0.16 (0.86%) | 18.71 | 18.93 | 244.06K |
| 2025-11-18 | 18.89 | 18.85 | ↓$0.04 (-0.21%) | 18.81 | 18.95 | 245.97K |
| 2025-11-17 | 19.00 | 18.93 | ↓$0.07 (-0.37%) | 18.87 | 19.06 | 124.65K |
| 2025-11-14 | 19.08 | 19.17 | ↑$0.09 (0.47%) | 19.04 | 19.19 | 20.40K |
| 2025-11-13 | 19.32 | 19.19 | ↓$0.13 (-0.67%) | 19.12 | 19.34 | 72.53K |
| 2025-11-12 | 19.45 | 19.48 | ↑$0.03 (0.15%) | 19.39 | 19.55 | 33.70K |
Create an account or log in to view more rows.
$UAE hang tight
ignore fud and buy dips if you can
everyone be okay????
$UAE buy and HODL
$UAE oversold
$UAE coming now
$UAE is going to have a run next month
$UAE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$UAE I would not be a bear now
$UAE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$UAE buying time
added
$UAE no pain no gain