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 (%)
Mar 29, 2019 29.67 29.67 29.60 29.67 424,709 +0.09(+0.30%)
Mar 28, 2019 29.46 29.58 29.40 29.58 322,024 +0.18(+0.61%)
Mar 27, 2019 29.25 29.45 29.18 29.40 397,414 +0.44(+1.51%)
Mar 26, 2019 29.02 29.18 28.93 28.97 32,006 +0.01(+0.03%)
Mar 25, 2019 28.91 29.08 28.89 28.96 212,565 +0.02(+0.06%)
Mar 22, 2019 29.05 29.29 28.87 28.94 548,171 -0.19(-0.64%)
Mar 21, 2019 29.13 29.28 29.08 29.13 247,836 +0.35(+1.21%)
Mar 20, 2019 28.90 29.01 28.73 28.78 308,359 -0.11(-0.37%)
Mar 19, 2019 28.91 29.01 28.71 28.89 146,585 +0.08(+0.28%)
Mar 18, 2019 28.68 28.89 28.68 28.80 1,134,807 +0.13(+0.47%)
Mar 15, 2019 28.71 28.79 28.56 28.67 482,960 +0.09(+0.31%)
Mar 14, 2019 28.69 28.69 28.56 28.58 241,430 +0.04(+0.16%)
Mar 13, 2019 28.41 28.60 28.41 28.54 248,905 +0.34(+1.20%)
Mar 12, 2019 28.23 28.28 28.19 28.20 298,093 -0.03(-0.09%)
Mar 11, 2019 28.17 28.29 28.17 28.23 523,047 -0.08(-0.28%)
Mar 08, 2019 28.12 28.31 28.00 28.31 357,029 +0.17(+0.60%)
Mar 07, 2019 28.20 28.31 27.98 28.14 342,958 +0.13(+0.48%)
Mar 06, 2019 28.48 28.52 27.30 28.00 1,327,984 -0.58(-2.03%)
Mar 05, 2019 28.57 28.60 28.45 28.58 294,221 -0.02(-0.06%)
Mar 04, 2019 28.59 28.62 28.36 28.60 333,021 +0.07(+0.25%)
Mar 01, 2019 28.42 28.53 28.35 28.53 683,417 +0.20(+0.69%)
Feb 28, 2019 28.25 28.42 28.25 28.33 768,824 +0.14(+0.51%)
Feb 27, 2019 28.16 28.30 28.15 28.19 401,724 +0.12(+0.44%)
Feb 26, 2019 28.11 28.29 28.07 28.07 246,829 -0.10(-0.35%)
Feb 25, 2019 28.07 28.22 27.85 28.16 575,617 -0.38(-1.34%)
Feb 22, 2019 28.55 28.61 28.54 28.55 132,216 +0.09(+0.31%)
Feb 21, 2019 28.51 28.51 28.39 28.46 252,374 -0.12(-0.41%)
Feb 20, 2019 28.50 28.66 28.48 28.57 237,159 +0.04(+0.13%)
Feb 19, 2019 28.31 28.60 28.28 28.54 529,368 -0.30(-1.05%)
Feb 15, 2019 28.89 28.92 28.75 28.84 211,119 +0.06(+0.22%)
Feb 14, 2019 28.62 28.86 28.60 28.78 164,424 +0.00(+0.00%)
Feb 13, 2019 28.78 28.84 28.74 28.78 167,100 +0.08(+0.28%)
Feb 12, 2019 28.61 28.72 28.59 28.70 177,237 +0.19(+0.66%)
Feb 11, 2019 28.56 28.66 28.38 28.51 395,215 -0.32(-1.11%)
Feb 08, 2019 28.70 28.88 28.63 28.83 452,768 -0.14(-0.49%)
Feb 07, 2019 28.83 28.98 28.68 28.97 132,012 +0.07(+0.25%)
Feb 06, 2019 28.79 28.96 28.70 28.90 94,836 +0.05(+0.19%)
Feb 05, 2019 28.68 28.92 28.63 28.85 222,166 +0.40(+1.41%)
Feb 04, 2019 28.25 28.51 28.20 28.45 113,903 -0.12(-0.41%)
Feb 01, 2019 28.37 28.56 28.35 28.56 48,037 +0.12(+0.41%)
Jan 31, 2019 28.49 28.58 28.44 28.45 171,515 -0.10(-0.34%)
Jan 30, 2019 28.56 28.60 28.50 28.55 295,927 +0.08(+0.28%)
Jan 29, 2019 28.54 28.58 28.38 28.47 175,249 +0.00(+0.00%)
Jan 28, 2019 28.42 28.55 28.41 28.47 159,137 +0.12(+0.44%)
Jan 25, 2019 28.20 28.39 28.15 28.34 546,824 +0.27(+0.95%)
Jan 24, 2019 28.15 28.15 27.86 28.07 247,743 -0.18(-0.63%)
Jan 23, 2019 28.16 28.38 28.16 28.25 329,357 +0.15(+0.54%)
Jan 22, 2019 28.02 28.24 27.82 28.10 168,124 -0.45(-1.59%)
Jan 18, 2019 28.23 28.56 28.23 28.56 139,399 +0.36(+1.26%)
Jan 17, 2019 27.97 28.23 27.97 28.20 75,281 +0.15(+0.54%)
Jan 16, 2019 27.82 28.06 27.80 28.05 113,097 +0.31(+1.12%)
Jan 15, 2019 27.50 27.83 27.50 27.74 162,855 +0.37(+1.37%)
Jan 14, 2019 27.17 27.38 27.12 27.36 146,982 +0.27(+0.99%)
Jan 11, 2019 26.96 27.11 26.92 27.09 15,488 +0.06(+0.23%)
Jan 10, 2019 27.13 27.17 27.03 27.03 307,796 +0.09(+0.33%)
Jan 09, 2019 26.90 27.14 26.76 26.94 196,041 +0.21(+0.80%)
Jan 08, 2019 26.73 26.75 26.62 26.73 86,559 +0.08(+0.30%)
Jan 07, 2019 26.45 26.71 26.45 26.65 77,813 +0.48(+1.84%)
Jan 04, 2019 26.00 26.28 25.97 26.17 86,760 +0.54(+2.12%)
Jan 03, 2019 25.94 25.95 25.62 25.62 47,692 -0.45(-1.74%)
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.