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 (%)
Oct 31, 2017 21.59 21.62 21.53 21.62 6,123 +0.03(+0.16%)
Oct 30, 2017 21.57 21.62 21.52 21.58 2,265 -0.03(-0.16%)
Oct 27, 2017 21.52 21.62 21.46 21.62 9,585 +0.25(+1.16%)
Oct 26, 2017 21.36 21.39 21.36 21.37 3,835 +0.05(+0.24%)
Oct 25, 2017 21.49 21.49 21.32 21.32 3,296 -0.17(-0.79%)
Oct 24, 2017 21.46 21.49 21.35 21.49 4,001 +0.15(+0.72%)
Oct 23, 2017 21.28 21.39 21.27 21.33 8,139 -0.38(-1.75%)
Oct 20, 2017 21.67 21.71 21.67 21.71 3,669 -0.02(-0.11%)
Oct 19, 2017 21.68 21.74 21.60 21.74 16,994 +0.31(+1.44%)
Oct 18, 2017 21.51 21.51 21.37 21.43 6,324 -0.14(-0.64%)
Oct 17, 2017 21.50 21.66 21.50 21.57 10,186 +0.03(+0.16%)
Oct 16, 2017 21.91 21.95 21.49 21.53 61,563 -0.48(-2.20%)
Oct 13, 2017 21.98 22.02 21.97 22.02 10,808 +0.06(+0.25%)
Oct 12, 2017 21.87 21.97 21.87 21.96 9,019 +0.20(+0.91%)
Oct 11, 2017 21.51 21.76 21.24 21.76 38,319 -0.20(-0.90%)
Oct 10, 2017 21.76 21.97 21.74 21.96 46,256 +0.06(+0.28%)
Oct 09, 2017 21.93 21.93 21.89 21.90 4,029 -0.41(-1.85%)
Oct 06, 2017 22.42 22.42 22.30 22.31 2,465 -0.18(-0.81%)
Oct 05, 2017 22.50 22.50 22.49 22.49 1,214 +0.08(+0.35%)
Oct 04, 2017 22.48 22.48 22.32 22.42 10,196 -0.06(-0.25%)
Oct 03, 2017 22.41 22.47 22.41 22.47 911 +0.17(+0.78%)
Oct 02, 2017 22.36 22.36 22.28 22.30 11,209 -0.13(-0.56%)
Sep 29, 2017 22.53 22.54 22.42 22.42 7,653 -0.01(-0.04%)
Sep 28, 2017 22.50 22.55 22.43 22.43 8,001 +0.15(+0.69%)
Sep 27, 2017 22.31 22.32 22.25 22.28 17,461 -0.02(-0.08%)
Sep 26, 2017 22.38 22.38 22.30 22.30 3,040 -0.03(-0.12%)
Sep 25, 2017 22.36 22.36 22.20 22.32 8,108 -0.25(-1.10%)
Sep 22, 2017 22.50 22.59 22.50 22.57 8,078 -0.04(-0.16%)
Sep 21, 2017 22.69 22.69 22.57 22.60 5,376 -0.01(-0.03%)
Sep 20, 2017 22.62 22.62 22.53 22.61 14,047 -0.05(-0.23%)
Sep 19, 2017 22.51 22.66 22.48 22.66 40,083 -0.03(-0.11%)
Sep 18, 2017 22.75 22.75 22.65 22.69 2,603 -0.05(-0.23%)
Sep 15, 2017 22.69 22.74 22.69 22.74 1,743 +0.15(+0.68%)
Sep 14, 2017 22.48 22.66 22.48 22.59 5,839 -0.12(-0.53%)
Sep 13, 2017 22.73 22.73 22.62 22.71 3,519 -0.09(-0.40%)
Sep 12, 2017 22.78 22.81 22.78 22.80 3,740 -0.09(-0.39%)
Sep 11, 2017 22.78 22.89 22.78 22.89 3,711 +0.30(+1.33%)
Sep 08, 2017 22.61 22.61 22.57 22.58 2,020 -0.03(-0.12%)
Sep 07, 2017 22.60 22.61 22.60 22.61 1,401 +0.15(+0.69%)
Sep 06, 2017 22.40 22.46 22.39 22.46 2,211 +0.08(+0.34%)
Sep 05, 2017 22.40 22.41 22.36 22.38 4,458 -0.03(-0.15%)
Sep 01, 2017 22.45 22.45 22.41 22.42 3,953 +0.02(+0.08%)
Aug 31, 2017 22.26 22.40 22.26 22.40 4,446 +0.13(+0.57%)
Aug 30, 2017 22.27 22.29 22.24 22.27 4,838 -0.06(-0.28%)
Aug 29, 2017 22.31 22.33 22.28 22.33 981 +0.09(+0.40%)
Aug 28, 2017 22.37 22.37 22.24 22.24 3,991 -0.02(-0.08%)
Aug 25, 2017 22.16 22.30 22.16 22.26 3,971 +0.05(+0.23%)
Aug 24, 2017 22.20 22.21 22.18 22.21 3,297 -0.19(-0.84%)
Aug 23, 2017 22.31 22.40 22.30 22.40 4,285 +0.01(+0.06%)
Aug 22, 2017 22.11 22.39 22.11 22.38 7,456 +0.31(+1.41%)
Aug 21, 2017 21.97 22.10 21.97 22.07 5,350 +0.07(+0.33%)
Aug 18, 2017 21.97 22.05 21.94 22.00 10,308 +0.18(+0.81%)
Aug 17, 2017 22.02 22.03 21.81 21.82 33,688 +0.01(+0.04%)
Aug 16, 2017 21.87 21.87 21.81 21.81 1,655 -0.06(-0.27%)
Aug 15, 2017 21.77 21.87 21.77 21.87 4,496 +0.14(+0.63%)
Aug 14, 2017 21.90 21.91 21.74 21.74 4,886 -0.14(-0.66%)
Aug 11, 2017 21.69 21.89 21.69 21.88 3,996 +0.05(+0.22%)
Aug 10, 2017 21.98 21.98 21.83 21.83 20,815 -0.22(-1.01%)
Aug 09, 2017 21.94 22.05 21.81 22.05 25,600 +0.14(+0.63%)
Aug 08, 2017 21.93 21.97 21.84 21.92 4,970 +0.01(+0.04%)
Aug 07, 2017 21.93 21.94 21.87 21.91 11,229 +0.19(+0.87%)
Aug 04, 2017 21.71 21.72 21.68 21.72 1,493 +0.01(+0.04%)
Aug 03, 2017 21.84 21.84 21.66 21.71 9,287 +0.09(+0.40%)
Aug 02, 2017 21.85 21.85 21.55 21.63 40,172 -0.10(-0.48%)
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.