Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

40.20 +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 43.95 43.95 43.70 43.82 867,178 -0.08(-0.18%)
Feb 28, 2024 43.78 43.93 43.67 43.90 595,441 +0.01(+0.02%)
Feb 27, 2024 43.91 43.99 43.85 43.89 391,400 -0.02(-0.04%)
Feb 26, 2024 43.86 43.92 43.74 43.91 546,257 -0.25(-0.56%)
Feb 23, 2024 44.07 44.18 44.03 44.16 208,804 +0.13(+0.29%)
Feb 22, 2024 44.00 44.08 43.91 44.03 931,071 +0.12(+0.27%)
Feb 21, 2024 44.08 44.27 43.82 43.91 910,135 -0.13(-0.29%)
Feb 20, 2024 44.18 44.19 43.97 44.04 730,074 +0.14(+0.31%)
Feb 16, 2024 43.91 44.08 43.76 43.90 325,345 +0.08(+0.18%)
Feb 15, 2024 43.47 43.86 43.47 43.82 420,169 +0.42(+0.98%)
Feb 14, 2024 43.39 43.47 43.32 43.40 194,414 +0.32(+0.73%)
Feb 13, 2024 43.19 43.30 42.81 43.09 258,719 -0.11(-0.25%)
Feb 12, 2024 42.98 43.30 42.94 43.19 337,753 +0.57(+1.34%)
Feb 09, 2024 42.44 42.70 42.42 42.62 674,845 +0.15(+0.35%)
Feb 08, 2024 42.71 42.79 42.35 42.48 761,359 -0.17(-0.39%)
Feb 07, 2024 42.53 42.69 42.53 42.64 452,027 +0.37(+0.89%)
Feb 06, 2024 42.28 42.32 42.15 42.27 1,711,275 +0.25(+0.59%)
Feb 05, 2024 41.95 42.18 41.92 42.02 710,742 +0.56(+1.35%)
Feb 02, 2024 41.54 41.56 41.33 41.46 290,203 -0.11(-0.26%)
Feb 01, 2024 41.46 41.62 41.39 41.57 857,650 +0.53(+1.30%)
Jan 31, 2024 41.26 41.27 40.98 41.04 864,949 -0.93(-2.21%)
Jan 30, 2024 41.88 42.11 41.72 41.96 356,405 -0.90(-2.09%)
Jan 29, 2024 42.78 42.90 42.68 42.86 460,502 +0.37(+0.88%)
Jan 26, 2024 42.47 42.64 42.43 42.48 235,521 -0.06(-0.14%)
Jan 25, 2024 42.44 42.56 42.32 42.54 405,791 +0.25(+0.58%)
Jan 24, 2024 42.47 42.55 42.30 42.30 441,811 +0.01(+0.02%)
Jan 23, 2024 42.15 42.30 42.14 42.29 224,251 +0.08(+0.19%)
Jan 22, 2024 42.13 42.29 42.11 42.21 416,638 +0.54(+1.30%)
Jan 19, 2024 41.62 41.70 41.43 41.67 355,920 +0.16(+0.38%)
Jan 18, 2024 41.59 41.62 41.40 41.51 441,784 -0.40(-0.96%)
Jan 17, 2024 41.80 41.97 41.72 41.91 316,896 +0.14(+0.33%)
Jan 16, 2024 42.08 42.08 41.73 41.78 516,291 -0.35(-0.84%)
Jan 12, 2024 42.17 42.26 42.03 42.13 334,713 +0.11(+0.26%)
Jan 11, 2024 42.15 42.15 41.89 42.02 543,188 -0.06(-0.14%)
Jan 10, 2024 42.20 42.22 41.99 42.08 484,292 -0.22(-0.51%)
Jan 09, 2024 42.61 42.61 42.24 42.30 871,048 -0.65(-1.51%)
Jan 08, 2024 42.57 42.98 42.57 42.95 745,283 +0.59(+1.40%)
Jan 05, 2024 42.24 42.46 42.22 42.36 313,169 +0.16(+0.37%)
Jan 04, 2024 42.33 42.38 42.16 42.20 587,995 +0.75(+1.81%)
Jan 03, 2024 41.80 41.80 41.37 41.45 1,411,705 -0.93(-2.19%)
Jan 02, 2024 42.48 42.59 42.30 42.38 969,931 +0.67(+1.61%)
Dec 29, 2023 41.48 41.81 41.48 41.71 404,353 +0.03(+0.07%)
Dec 28, 2023 41.69 41.86 41.66 41.68 282,564 +0.04(+0.09%)
Dec 27, 2023 41.44 41.79 41.44 41.64 478,495 +0.07(+0.17%)
Dec 26, 2023 41.43 41.64 41.37 41.57 258,739 +1.02(+2.53%)
Dec 22, 2023 40.51 40.61 40.49 40.54 170,617 +0.06(+0.15%)
Dec 21, 2023 40.35 40.52 40.35 40.48 345,762 +0.17(+0.42%)
Dec 20, 2023 40.56 40.75 40.31 40.32 425,885 -0.57(-1.39%)
Dec 19, 2023 40.77 40.92 40.72 40.89 350,606 +0.20(+0.50%)
Dec 18, 2023 40.55 40.80 40.55 40.68 347,899 +0.41(+1.01%)
Dec 15, 2023 40.36 40.46 40.26 40.27 407,662 +0.00(+0.00%)
Dec 14, 2023 40.10 40.44 39.99 40.27 939,410 +0.55(+1.40%)
Dec 13, 2023 39.47 39.75 39.32 39.72 569,379 +0.28(+0.72%)
Dec 12, 2023 39.33 39.49 39.31 39.44 566,450 -0.18(-0.47%)
Dec 11, 2023 39.32 39.66 39.32 39.62 203,021 +0.67(+1.72%)
Dec 08, 2023 38.82 38.98 38.77 38.95 354,509 +0.06(+0.15%)
Dec 07, 2023 38.81 38.92 38.80 38.89 353,106 +0.41(+1.06%)
Dec 06, 2023 38.66 38.77 38.47 38.48 525,144 -0.11(-0.28%)
Dec 05, 2023 38.77 38.77 38.55 38.59 536,903 -0.17(-0.45%)
Dec 04, 2023 38.71 38.82 38.64 38.77 676,316 +0.18(+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.