Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

41.25 +0.65 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.15 24.21 24.10 24.10 25,538 +0.02(+0.07%)
Jan 30, 2018 23.96 23.96 23.96 24.08 41,679 +0.22(+0.91%)
Jan 29, 2018 23.84 23.95 23.77 23.86 18,194 -0.33(-1.37%)
Jan 26, 2018 23.88 24.20 23.85 24.20 36,458 +0.38(+1.61%)
Jan 25, 2018 23.74 24.03 23.69 23.81 25,663 +0.10(+0.44%)
Jan 24, 2018 23.59 23.71 23.44 23.71 15,913 +0.02(+0.10%)
Jan 23, 2018 23.59 23.70 23.59 23.69 16,910 -0.01(-0.02%)
Jan 22, 2018 23.60 23.69 23.48 23.69 75,894 +0.03(+0.15%)
Jan 19, 2018 23.90 23.96 23.65 23.66 43,374 -0.16(-0.66%)
Jan 18, 2018 23.86 23.91 23.79 23.81 63,295 -0.16(-0.66%)
Jan 17, 2018 23.98 24.06 23.92 23.97 54,933 -0.18(-0.74%)
Jan 16, 2018 23.77 24.26 23.77 24.15 143,973 +0.11(+0.47%)
Jan 12, 2018 24.04 24.04 24.04 0 +0.81(+3.48%)
Jan 11, 2018 23.08 23.23 23.07 23.23 52,141 +0.16(+0.68%)
Jan 10, 2018 22.93 23.08 22.93 23.07 37,267 +0.07(+0.31%)
Jan 09, 2018 23.00 23.06 22.83 23.00 54,513 -0.17(-0.72%)
Jan 08, 2018 23.08 23.22 23.04 23.17 104,951 +0.07(+0.31%)
Jan 05, 2018 23.09 23.10 23.02 23.10 9,538 -0.05(-0.20%)
Jan 04, 2018 22.87 23.15 22.87 23.14 19,489 +0.15(+0.64%)
Jan 03, 2018 22.65 23.00 22.65 23.00 20,579 +0.39(+1.73%)
Jan 02, 2018 22.61 22.76 22.60 22,626 -0.16(-0.69%)
Dec 29, 2017 22.76 22.76 22.76 0 -0.05(-0.23%)
Dec 28, 2017 22.27 22.83 22.23 22.81 43,645 +0.56(+2.50%)
Dec 27, 2017 22.17 22.26 22.16 22.26 10,706 +0.13(+0.59%)
Dec 26, 2017 22.13 22.13 22.12 22.13 1,421 -0.17(-0.78%)
Dec 22, 2017 22.26 22.30 22.26 22.30 6,260 +0.02(+0.08%)
Dec 21, 2017 22.17 22.31 22.17 22.28 11,401 +0.14(+0.63%)
Dec 20, 2017 22.17 22.17 22.12 22.14 5,010 +0.07(+0.31%)
Dec 19, 2017 22.16 22.16 22.00 22.07 7,774 -0.04(-0.18%)
Dec 18, 2017 22.20 22.20 22.11 22.11 2,378 +0.28(+1.26%)
Dec 15, 2017 21.83 21.86 21.82 21.84 4,559 +0.01(+0.03%)
Dec 14, 2017 21.80 21.85 21.77 21.83 7,447 -0.01(-0.06%)
Dec 13, 2017 21.81 21.84 21.81 21.84 2,399 -0.07(-0.31%)
Dec 12, 2017 21.92 21.93 21.91 21.91 833 -0.03(-0.14%)
Dec 11, 2017 21.82 21.99 21.82 21.94 8,340 +0.01(+0.04%)
Dec 08, 2017 22.12 22.12 21.93 21.93 14,844 +0.12(+0.55%)
Dec 07, 2017 21.75 21.95 21.75 21.81 10,085 +0.09(+0.39%)
Dec 06, 2017 21.74 21.74 21.71 21.73 4,497 -0.11(-0.49%)
Dec 05, 2017 21.91 21.97 21.84 21.84 6,434 -0.07(-0.33%)
Dec 04, 2017 21.85 21.93 21.85 21.91 8,566 +0.27(+1.27%)
Dec 01, 2017 21.75 21.75 21.58 21.63 4,669 -0.04(-0.20%)
Nov 30, 2017 21.69 21.69 21.67 21.68 11,629 +0.15(+0.68%)
Nov 29, 2017 21.69 21.69 21.53 21.53 1,086 -0.13(-0.59%)
Nov 28, 2017 21.65 21.67 21.62 21.66 9,680 +0.40(+1.90%)
Nov 27, 2017 21.72 21.72 21.26 21.26 39,364 -0.35(-1.60%)
Nov 24, 2017 21.44 21.65 21.44 21.60 22,489 +0.19(+0.89%)
Nov 22, 2017 21.20 21.41 21.20 21.41 6,810 +0.09(+0.40%)
Nov 21, 2017 21.19 21.33 21.18 21.33 10,218 +0.11(+0.53%)
Nov 20, 2017 21.28 21.31 21.18 21.21 24,917 -0.55(-2.52%)
Nov 17, 2017 21.71 21.76 21.69 21.76 9,867 +0.10(+0.48%)
Nov 16, 2017 21.66 21.69 21.57 21.66 11,833 +0.08(+0.36%)
Nov 15, 2017 21.62 21.62 21.52 21.58 23,458 +0.01(+0.06%)
Nov 14, 2017 21.72 21.72 21.57 21.57 2,253 -0.03(-0.14%)
Nov 13, 2017 21.54 21.64 21.54 21.60 17,618 +0.14(+0.64%)
Nov 10, 2017 21.54 21.56 21.46 21.46 11,363 -0.13(-0.62%)
Nov 09, 2017 21.59 21.62 21.45 21.60 18,036 -0.03(-0.14%)
Nov 08, 2017 21.63 21.64 21.54 21.63 11,301 +0.14(+0.64%)
Nov 07, 2017 21.59 21.59 21.45 21.49 16,307 -0.19(-0.87%)
Nov 06, 2017 21.62 21.79 21.62 21.68 38,368 +0.06(+0.28%)
Nov 03, 2017 21.65 21.65 21.52 21.62 7,066 +0.07(+0.32%)
Nov 02, 2017 21.49 21.56 21.47 21.55 14,882 +0.16(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.