Skip to main content

iShares MSCI UAE ETF (NQ:UAE)

19.55 +0.08 (+0.41%)
Streaming Delayed Price Updated: 1:57 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 19.50 19.62 19.38 19.47 46,352 +0.00(+0.00%)
Oct 15, 2025 19.49 19.54 19.37 19.47 92,994 -0.10(-0.51%)
Oct 14, 2025 19.49 19.67 19.38 19.57 123,948 +0.41(+2.14%)
Oct 13, 2025 19.23 19.31 19.06 19.16 495,939 +0.16(+0.84%)
Oct 10, 2025 19.33 19.42 18.95 19.00 64,006 -0.25(-1.30%)
Oct 09, 2025 19.40 19.44 19.19 19.25 445,548 -0.04(-0.21%)
Oct 08, 2025 19.31 19.41 19.28 19.29 163,679 +0.16(+0.84%)
Oct 07, 2025 19.20 19.25 19.04 19.13 183,562 +0.09(+0.47%)
Oct 06, 2025 19.17 19.18 19.00 19.04 221,409 -0.07(-0.37%)
Oct 03, 2025 19.11 19.20 19.05 19.11 184,568 +0.03(+0.16%)
Oct 02, 2025 19.16 19.19 19.04 19.08 170,537 +0.09(+0.47%)
Oct 01, 2025 19.00 19.14 18.94 18.99 912,214 +0.10(+0.53%)
Sep 30, 2025 18.90 18.95 18.81 18.89 246,981 +0.07(+0.37%)
Sep 29, 2025 18.96 18.96 18.74 18.82 259,525 -0.16(-0.84%)
Sep 26, 2025 18.84 19.02 18.84 18.98 13,380 +0.14(+0.74%)
Sep 25, 2025 18.80 18.86 18.67 18.84 547,802 +0.16(+0.86%)
Sep 24, 2025 18.98 18.98 18.67 18.68 362,918 -0.46(-2.40%)
Sep 23, 2025 19.39 19.40 19.12 19.14 721,119 -0.41(-2.10%)
Sep 22, 2025 19.51 19.62 19.48 19.55 232,939 +0.08(+0.41%)
Sep 19, 2025 19.44 19.48 19.41 19.47 144,095 +0.11(+0.57%)
Sep 18, 2025 19.28 19.36 19.23 19.36 299,326 +0.20(+1.04%)
Sep 17, 2025 19.27 19.27 19.08 19.16 206,822 -0.16(-0.83%)
Sep 16, 2025 19.22 19.33 19.13 19.32 503,215 +0.12(+0.63%)
Sep 15, 2025 19.39 19.39 19.13 19.20 201,604 +0.03(+0.16%)
Sep 12, 2025 19.26 19.33 19.12 19.17 78,725 +0.16(+0.84%)
Sep 11, 2025 19.01 19.10 18.99 19.01 93,643 +0.16(+0.85%)
Sep 10, 2025 18.86 18.99 18.81 18.85 81,197 -0.06(-0.32%)
Sep 09, 2025 18.98 19.06 18.77 18.91 590,617 -0.03(-0.16%)
Sep 08, 2025 19.09 19.09 18.91 18.94 98,742 -0.22(-1.15%)
Sep 05, 2025 19.33 19.40 19.13 19.16 161,882 -0.04(-0.21%)
Sep 04, 2025 19.10 19.20 19.10 19.20 29,585 +0.17(+0.89%)
Sep 03, 2025 19.19 19.19 18.99 19.03 138,609 -0.11(-0.57%)
Sep 02, 2025 19.23 19.27 19.01 19.14 371,624 -0.24(-1.24%)
Aug 29, 2025 19.49 19.49 19.38 19.38 67,345 -0.15(-0.77%)
Aug 28, 2025 19.64 19.68 19.51 19.53 130,647 -0.15(-0.76%)
Aug 27, 2025 19.61 19.76 19.61 19.68 169,514 -0.07(-0.35%)
Aug 26, 2025 19.80 19.87 19.54 19.75 887,919 -0.08(-0.40%)
Aug 25, 2025 19.96 19.96 19.83 19.83 128,541 -0.13(-0.65%)
Aug 22, 2025 19.80 20.00 19.80 19.96 156,256 +0.21(+1.05%)
Aug 21, 2025 19.75 19.81 19.73 19.75 94,417 -0.05(-0.24%)
Aug 20, 2025 19.89 19.89 19.71 19.80 170,610 -0.04(-0.19%)
Aug 19, 2025 19.93 19.93 19.82 19.84 150,150 -0.13(-0.63%)
Aug 18, 2025 19.90 19.97 19.86 19.96 179,384 +0.06(+0.30%)
Aug 15, 2025 19.96 19.96 19.89 19.91 88,897 -0.07(-0.38%)
Aug 14, 2025 19.89 20.02 19.83 19.98 385,660 +0.05(+0.25%)
Aug 13, 2025 20.03 20.03 19.87 19.93 74,227 -0.22(-1.09%)
Aug 12, 2025 20.12 20.15 20.07 20.15 141,873 +0.07(+0.35%)
Aug 11, 2025 20.00 20.16 20.00 20.08 43,281 -0.06(-0.30%)
Aug 08, 2025 20.21 20.21 20.09 20.14 58,136 +0.04(+0.20%)
Aug 07, 2025 20.21 20.21 19.97 20.10 79,612 -0.15(-0.74%)
Aug 06, 2025 19.97 20.27 19.97 20.25 146,932 +0.24(+1.20%)
Aug 05, 2025 20.20 20.21 19.99 20.01 600,154 -0.20(-0.99%)
Aug 04, 2025 20.00 20.25 20.00 20.21 286,447 +0.26(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.