MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UAE — iShares Trust iShares MSCI UAE ETF
NasdaqiShares Trust iShares MSCI UAE ETF
$19.30
-0.44(-2.23%)
- O
- 19.33
- H
- 19.33
- L
- 19.21
- V
- 153.84K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.30
Period Return+9.41%
Period High$22.29
Period Low$16.99
Avg Daily Volume344.6K
Total Trading Days365
UAE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.33 | $19.33 | $19.21 | $19.30 | $-0.44 | -2.23% | 153,843 | $19.26 | $19.21 $19.33 |
| Oct 7, 2026 | $19.65 | $19.76 | $19.60 | $19.74 | +$0.01 | +0.03% | 172,316 | $19.72 | $19.60 $19.76 |
| Oct 6, 2026 | $19.71 | $19.78 | $19.70 | $19.74 | $-0.02 | -0.08% | 97,131 | $19.73 | $19.70 $19.78 |
| Oct 5, 2026 | $19.63 | $19.83 | $19.63 | $19.75 | +$0.20 | +1.02% | 301,364 | $19.73 | $19.63 $19.83 |
| Oct 2, 2026 | $19.69 | $19.79 | $19.51 | $19.55 | $-0.26 | -1.31% | 700,926 | $19.61 | $19.51 $19.79 |
| Oct 1, 2026 | $19.90 | $19.90 | $19.66 | $19.81 | $-0.26 | -1.30% | 478,237 | $19.77 | $19.66 $19.90 |
| Sep 30, 2026 | $20.01 | $20.14 | $19.95 | $20.07 | $-0.12 | -0.57% | 940,925 | $20.08 | $19.95 $20.14 |
| Sep 29, 2026 | $20.07 | $20.22 | $20.07 | $20.19 | $-0.02 | -0.07% | 134,169 | $20.18 | $20.07 $20.22 |
| Sep 28, 2026 | $20.25 | $20.27 | $20.14 | $20.20 | $-0.04 | -0.20% | 150,891 | $20.21 | $20.14 $20.27 |
| Sep 25, 2026 | $20.10 | $20.28 | $20.08 | $20.24 | +$0.05 | +0.25% | 151,325 | $20.22 | $20.08 $20.28 |
| Sep 24, 2026 | $20.09 | $20.20 | $20.07 | $20.19 | +$0.06 | +0.30% | 95,337 | $20.15 | $20.07 $20.20 |
| Sep 23, 2026 | $20.18 | $20.26 | $20.10 | $20.13 | $-0.06 | -0.30% | 145,209 | $20.18 | $20.10 $20.26 |
| Sep 22, 2026 | $19.87 | $20.24 | $19.87 | $20.19 | +$0.13 | +0.65% | 548,194 | $20.16 | $19.87 $20.24 |
| Sep 21, 2026 | $19.90 | $20.09 | $19.90 | $20.06 | +$0.13 | +0.65% | 224,721 | $20.03 | $19.90 $20.09 |
| Sep 18, 2026 | $19.91 | $19.98 | $19.79 | $19.93 | $-0.27 | -1.34% | 859,805 | $19.81 | $19.79 $19.98 |
| Sep 17, 2026 | $20.17 | $20.24 | $20.13 | $20.20 | +$0.13 | +0.65% | 59,933 | $20.17 | $20.13 $20.24 |
| Sep 16, 2026 | $20.05 | $20.25 | $20.00 | $20.07 | +$0.14 | +0.70% | 114,076 | $20.13 | $20.00 $20.25 |
| Sep 15, 2026 | $19.96 | $19.99 | $19.87 | $19.93 | $-0.12 | -0.60% | 153,688 | $19.95 | $19.87 $19.99 |
| Sep 14, 2026 | $19.89 | $20.14 | $19.89 | $20.05 | +$0.16 | +0.80% | 109,285 | $20.00 | $19.89 $20.14 |
| Sep 11, 2026 | $19.79 | $19.95 | $19.79 | $19.89 | +$0.25 | +1.27% | 181,960 | $19.88 | $19.79 $19.95 |
| Sep 10, 2026 | $19.64 | $19.68 | $19.58 | $19.64 | $-0.07 | -0.36% | 114,719 | $19.63 | $19.58 $19.68 |
| Sep 9, 2026 | $19.76 | $19.83 | $19.69 | $19.71 | +$0.07 | +0.36% | 268,767 | $19.76 | $19.69 $19.83 |
| Sep 8, 2026 | $19.63 | $19.81 | $19.60 | $19.64 | +$0.17 | +0.87% | 263,395 | $19.69 | $19.60 $19.81 |
| Sep 4, 2026 | $19.54 | $19.54 | $19.46 | $19.47 | $-0.03 | -0.15% | 66,574 | $19.49 | $19.46 $19.54 |
| Sep 3, 2026 | $19.30 | $19.50 | $19.30 | $19.50 | +$0.26 | +1.35% | 199,382 | $19.44 | $19.30 $19.50 |
| Sep 2, 2026 | $19.18 | $19.25 | $19.18 | $19.24 | +$0.02 | +0.10% | 36,868 | $19.22 | $19.18 $19.25 |
| Sep 1, 2026 | $19.33 | $19.39 | $19.17 | $19.22 | $-0.23 | -1.18% | 129,449 | $19.25 | $19.17 $19.39 |
| Aug 31, 2026 | $19.55 | $19.55 | $19.45 | $19.45 | $-0.14 | -0.71% | 142,628 | $19.47 | $19.45 $19.55 |
| Aug 28, 2026 | $19.56 | $19.60 | $19.52 | $19.59 | +$0.04 | +0.18% | 111,048 | $19.56 | $19.52 $19.60 |
| Aug 27, 2026 | $19.51 | $19.56 | $19.45 | $19.56 | +$0.04 | +0.18% | 86,799 | $19.51 | $19.45 $19.56 |