Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

43.31 -0.02 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.74 23.74 23.13 23.27 527,943 -0.33(-1.39%)
Apr 29, 2020 23.36 23.64 23.28 23.60 509,395 +0.69(+3.02%)
Apr 28, 2020 23.14 23.26 22.84 22.91 509,128 +0.14(+0.60%)
Apr 27, 2020 22.73 22.83 22.70 22.77 500,355 +0.57(+2.58%)
Apr 24, 2020 22.14 22.29 22.03 22.20 424,344 +0.19(+0.87%)
Apr 23, 2020 22.21 22.36 21.99 22.01 320,337 +0.05(+0.21%)
Apr 22, 2020 21.80 22.01 21.58 21.96 571,182 +0.79(+3.74%)
Apr 21, 2020 21.49 21.49 21.04 21.17 296,107 -0.51(-2.35%)
Apr 20, 2020 21.94 22.22 21.65 21.68 253,104 -0.53(-2.38%)
Apr 17, 2020 22.70 22.83 22.13 22.21 355,341 -0.04(-0.16%)
Apr 16, 2020 22.38 22.42 21.94 22.24 478,100 +0.04(+0.16%)
Apr 15, 2020 22.61 22.61 22.14 22.21 120,028 -0.53(-2.32%)
Apr 14, 2020 22.87 23.28 22.66 22.73 252,155 +0.18(+0.81%)
Apr 13, 2020 22.67 22.73 22.43 22.55 259,667 +0.09(+0.41%)
Apr 09, 2020 23.76 23.76 22.30 22.46 518,838 -1.13(-4.78%)
Apr 08, 2020 23.52 23.66 23.34 23.59 495,943 +0.59(+2.57%)
Apr 07, 2020 23.66 23.66 22.90 23.00 447,651 -0.18(-0.79%)
Apr 06, 2020 23.21 23.34 23.01 23.18 220,599 +0.20(+0.87%)
Apr 03, 2020 22.96 23.34 22.27 22.98 935,491 +0.11(+0.48%)
Apr 02, 2020 22.15 23.13 21.98 22.87 387,737 +1.22(+5.63%)
Apr 01, 2020 21.62 21.86 21.51 21.65 225,773 -0.13(-0.58%)
Mar 31, 2020 21.40 22.02 21.40 21.78 226,459 +0.68(+3.24%)
Mar 30, 2020 21.21 21.28 21.03 21.10 200,555 +0.27(+1.31%)
Mar 27, 2020 20.85 21.36 20.77 20.82 492,467 -1.17(-5.34%)
Mar 26, 2020 20.93 22.00 20.93 22.00 662,646 +1.29(+6.24%)
Mar 25, 2020 20.62 20.86 20.30 20.70 617,999 +0.48(+2.39%)
Mar 24, 2020 20.46 20.67 19.98 20.22 1,001,429 +1.30(+6.88%)
Mar 23, 2020 19.76 20.07 18.76 18.92 1,176,547 -0.99(-4.98%)
Mar 20, 2020 21.34 21.34 19.43 19.91 1,323,466 -0.56(-2.76%)
Mar 19, 2020 20.45 20.94 20.38 20.48 968,682 +0.68(+3.45%)
Mar 18, 2020 20.02 20.69 19.12 19.79 1,160,218 -1.28(-6.09%)
Mar 17, 2020 20.05 21.39 20.05 21.08 707,311 +2.19(+11.61%)
Mar 16, 2020 18.88 19.92 18.76 18.88 1,832,179 -1.74(-8.43%)
Mar 13, 2020 20.48 21.78 19.39 20.62 1,686,608 +1.37(+7.14%)
Mar 12, 2020 19.99 20.52 18.67 19.25 1,346,238 -1.98(-9.31%)
Mar 11, 2020 21.44 21.55 21.05 21.22 1,603,469 -1.38(-6.12%)
Mar 10, 2020 22.16 22.66 21.60 22.61 1,425,361 +3.12(+16.02%)
Mar 09, 2020 20.61 20.76 19.31 19.49 1,433,119 -4.01(-17.08%)
Mar 06, 2020 23.66 23.86 23.10 23.50 1,209,853 -0.53(-2.20%)
Mar 05, 2020 24.67 24.79 24.02 24.03 774,980 -0.75(-3.01%)
Mar 04, 2020 24.75 24.93 24.56 24.77 955,483 -0.15(-0.58%)
Mar 03, 2020 24.98 25.71 24.66 24.92 1,513,902 -0.10(-0.40%)
Mar 02, 2020 24.48 25.06 24.26 25.02 667,803 +0.40(+1.63%)
Feb 28, 2020 24.05 24.74 23.94 24.62 2,234,234 +0.15(+0.59%)
Feb 27, 2020 24.70 24.96 24.41 24.47 2,545,047 -0.73(-2.89%)
Feb 26, 2020 25.42 25.57 25.15 25.20 869,077 +0.04(+0.15%)
Feb 25, 2020 25.64 25.69 25.07 25.16 575,945 -0.23(-0.90%)
Feb 24, 2020 25.50 25.60 25.32 25.39 538,242 -1.00(-3.79%)
Feb 21, 2020 26.29 26.45 26.21 26.39 669,039 +0.03(+0.10%)
Feb 20, 2020 26.50 26.55 26.26 26.37 701,784 +0.06(+0.24%)
Feb 19, 2020 26.32 26.47 26.18 26.30 1,704,187 +0.16(+0.63%)
Feb 18, 2020 25.99 26.22 25.99 26.14 275,858 +0.02(+0.07%)
Feb 14, 2020 26.12 26.18 25.99 26.12 320,840 -0.05(-0.21%)
Feb 13, 2020 26.16 26.24 26.02 26.17 866,442 -0.26(-1.00%)
Feb 12, 2020 26.35 26.56 26.35 26.44 536,621 +0.11(+0.41%)
Feb 11, 2020 26.21 26.51 26.15 26.33 779,590 -0.09(-0.34%)
Feb 10, 2020 26.26 26.48 26.24 26.42 361,892 +0.03(+0.10%)
Feb 07, 2020 26.48 26.52 26.27 26.39 572,348 -0.34(-1.26%)
Feb 06, 2020 26.90 26.94 26.67 26.73 318,227 -0.18(-0.68%)
Feb 05, 2020 27.02 27.26 26.86 26.91 610,597 -0.11(-0.40%)
Feb 04, 2020 27.12 27.20 26.95 27.02 653,441 +0.07(+0.27%)
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.