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 29, 2021 40.49 40.55 40.31 40.51 503,270 -0.23(-0.57%)
Oct 28, 2021 40.71 40.76 40.46 40.75 409,986 +0.04(+0.09%)
Oct 27, 2021 40.81 40.87 40.66 40.71 240,841 -0.17(-0.41%)
Oct 26, 2021 40.96 40.88 193,556 -0.24(-0.59%)
Oct 25, 2021 41.09 41.20 40.94 41.12 169,269 -0.05(-0.11%)
Oct 22, 2021 41.25 41.30 41.06 41.17 188,668 -0.07(-0.16%)
Oct 21, 2021 41.20 41.33 41.09 41.23 411,543 +0.07(+0.16%)
Oct 20, 2021 41.08 41.30 40.98 41.17 219,168 +0.32(+0.78%)
Oct 19, 2021 40.59 40.85 40.59 40.85 303,642 +0.34(+0.83%)
Oct 18, 2021 40.60 40.67 40.49 40.51 304,207 -0.24(-0.60%)
Oct 15, 2021 40.51 40.76 40.45 40.76 286,009 +0.36(+0.88%)
Oct 14, 2021 40.40 40.41 40.23 40.40 262,077 +0.24(+0.61%)
Oct 13, 2021 40.05 40.22 39.96 40.16 221,475 +0.38(+0.97%)
Oct 12, 2021 39.75 39.96 39.75 39.77 138,096 +0.08(+0.19%)
Oct 11, 2021 39.74 39.86 39.66 39.70 190,617 -0.27(-0.68%)
Oct 08, 2021 39.92 40.04 39.82 39.97 102,895 +0.11(+0.28%)
Oct 07, 2021 39.78 40.01 39.76 39.86 223,735 +0.03(+0.07%)
Oct 06, 2021 39.76 39.88 39.59 39.83 275,559 +0.01(+0.02%)
Oct 05, 2021 39.67 39.89 39.55 39.82 247,768 +0.72(+1.85%)
Oct 04, 2021 39.30 39.30 38.99 39.10 258,519 -0.22(-0.57%)
Oct 01, 2021 39.21 39.34 39.04 39.32 271,987 +0.16(+0.41%)
Sep 30, 2021 39.34 39.39 39.06 39.16 411,398 +0.42(+1.09%)
Sep 29, 2021 39.03 39.08 38.70 38.74 446,128 -0.28(-0.72%)
Sep 28, 2021 39.09 39.17 38.88 39.02 433,673 -0.02(-0.05%)
Sep 27, 2021 39.04 39.15 38.88 39.04 269,231 +0.43(+1.12%)
Sep 24, 2021 38.57 38.68 38.52 38.61 316,455 -0.05(-0.12%)
Sep 23, 2021 38.70 38.76 38.59 38.66 298,092 +0.07(+0.17%)
Sep 22, 2021 38.69 38.75 38.55 38.59 439,270 -0.06(-0.15%)
Sep 21, 2021 38.72 38.78 38.53 38.65 288,909 -0.08(-0.22%)
Sep 20, 2021 38.73 38.99 38.47 38.73 435,468 -0.33(-0.84%)
Sep 17, 2021 39.00 39.18 38.91 39.06 400,991 -0.04(-0.10%)
Sep 16, 2021 39.00 39.17 38.85 39.10 505,458 -0.22(-0.55%)
Sep 15, 2021 39.12 39.33 39.00 39.31 251,830 +0.34(+0.87%)
Sep 14, 2021 39.02 39.11 38.85 38.98 196,446 -0.08(-0.19%)
Sep 13, 2021 39.00 39.12 38.92 39.05 328,422 +0.02(+0.05%)
Sep 10, 2021 39.16 39.20 38.92 39.03 190,296 +0.00(+0.00%)
Sep 09, 2021 38.99 39.15 38.99 39.03 207,321 -0.12(-0.31%)
Sep 08, 2021 39.16 39.26 39.06 39.15 213,633 -0.07(-0.17%)
Sep 07, 2021 38.97 39.25 38.94 39.22 298,128 +0.25(+0.65%)
Sep 03, 2021 38.82 39.01 38.82 38.97 152,112 +0.16(+0.41%)
Sep 02, 2021 38.73 38.95 38.67 38.81 312,629 -0.11(-0.29%)
Sep 01, 2021 38.70 38.96 38.60 38.92 430,407 +0.29(+0.75%)
Aug 31, 2021 38.76 38.76 38.52 38.63 302,860 +0.25(+0.66%)
Aug 30, 2021 38.39 38.46 38.33 38.38 186,306 +0.08(+0.20%)
Aug 27, 2021 38.13 38.35 38.03 38.30 158,155 +0.31(+0.81%)
Aug 26, 2021 37.88 38.07 37.88 37.99 251,611 -0.14(-0.37%)
Aug 25, 2021 38.10 38.23 38.04 38.13 358,876 -0.23(-0.61%)
Aug 24, 2021 38.01 38.41 38.01 38.37 281,623 +0.44(+1.16%)
Aug 23, 2021 37.81 37.95 37.72 37.93 258,380 -0.31(-0.81%)
Aug 20, 2021 38.06 38.28 38.06 38.24 292,548 -0.05(-0.12%)
Aug 19, 2021 38.18 38.38 37.96 38.28 321,177 -0.17(-0.44%)
Aug 18, 2021 38.62 38.83 38.43 38.45 334,473 -0.41(-1.06%)
Aug 17, 2021 38.82 38.97 38.72 38.86 402,388 +0.08(+0.22%)
Aug 16, 2021 38.66 38.82 38.49 38.78 366,561 +0.22(+0.56%)
Aug 13, 2021 38.51 38.63 38.38 38.56 228,641 +0.03(+0.07%)
Aug 12, 2021 38.54 38.55 38.44 38.54 404,546 -0.19(-0.48%)
Aug 11, 2021 38.65 38.76 38.47 38.72 457,322 +0.15(+0.39%)
Aug 10, 2021 38.38 38.58 38.31 38.57 566,860 +0.65(+1.70%)
Aug 09, 2021 38.01 38.08 37.89 37.93 173,559 -0.03(-0.07%)
Aug 06, 2021 37.98 38.05 37.87 37.96 78,298 -0.01(-0.02%)
Aug 05, 2021 37.90 38.11 37.89 37.96 350,835 +0.26(+0.70%)
Aug 04, 2021 37.81 37.87 37.61 37.70 165,934 -0.33(-0.86%)
Aug 03, 2021 37.74 38.07 37.62 38.03 322,878 +0.41(+1.10%)
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.