Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

40.60 +0.40 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 40.15 40.25 40.03 40.20 417,456 +0.19(+0.49%)
Jun 29, 2023 39.93 40.07 39.93 40.00 224,005 +0.00(+0.00%)
Jun 28, 2023 39.93 40.00 39.91 40.00 323,896 +0.01(+0.02%)
Jun 27, 2023 39.70 40.07 39.68 39.99 315,813 +0.23(+0.59%)
Jun 26, 2023 39.67 39.84 39.62 39.76 419,478 +0.13(+0.32%)
Jun 23, 2023 39.64 39.71 39.58 39.63 787,278 -0.13(-0.32%)
Jun 22, 2023 40.00 40.07 39.75 39.76 861,290 -0.32(-0.80%)
Jun 21, 2023 40.05 40.11 40.00 40.08 392,403 +0.02(+0.05%)
Jun 20, 2023 40.00 40.08 39.84 40.06 749,640 -0.71(-1.74%)
Jun 16, 2023 40.72 40.78 40.57 40.77 822,355 +0.10(+0.24%)
Jun 15, 2023 40.41 40.67 40.41 40.67 627,826 +0.02(+0.05%)
Jun 14, 2023 40.42 40.71 40.42 40.65 409,144 +0.51(+1.26%)
Jun 13, 2023 40.19 40.21 40.01 40.15 445,459 +0.03(+0.07%)
Jun 12, 2023 40.10 40.15 39.98 40.12 605,106 -0.05(-0.12%)
Jun 09, 2023 40.11 40.31 40.07 40.17 281,584 +0.06(+0.15%)
Jun 08, 2023 39.95 40.15 39.95 40.11 442,013 +0.07(+0.17%)
Jun 07, 2023 39.89 40.08 39.87 40.04 809,866 +0.27(+0.68%)
Jun 06, 2023 39.75 39.81 39.63 39.77 362,625 +0.12(+0.32%)
Jun 05, 2023 39.62 39.77 39.50 39.64 769,399 +0.15(+0.39%)
Jun 02, 2023 39.16 39.50 39.06 39.49 1,028,336 +0.56(+1.43%)
Jun 01, 2023 38.52 39.01 38.44 38.93 565,223 +0.50(+1.30%)
May 31, 2023 38.67 38.67 38.26 38.43 1,544,517 -0.37(-0.94%)
May 30, 2023 39.04 39.13 38.75 38.80 671,218 -0.43(-1.10%)
May 26, 2023 39.10 39.23 38.97 39.23 355,429 +0.30(+0.77%)
May 25, 2023 39.18 39.18 38.88 38.93 265,385 -0.30(-0.76%)
May 24, 2023 39.32 39.47 39.19 39.23 345,503 -0.07(-0.17%)
May 23, 2023 39.60 39.60 39.29 39.30 654,801 -0.54(-1.35%)
May 22, 2023 39.77 39.90 39.73 39.84 231,102 +0.08(+0.19%)
May 19, 2023 39.98 40.01 39.74 39.76 224,435 -0.13(-0.34%)
May 18, 2023 39.77 39.91 39.70 39.89 446,905 +0.17(+0.44%)
May 17, 2023 39.59 39.72 39.47 39.72 1,403,521 +0.37(+0.93%)
May 16, 2023 39.20 39.44 39.16 39.35 650,869 -0.07(-0.17%)
May 15, 2023 39.17 39.44 39.05 39.42 795,992 +0.11(+0.27%)
May 12, 2023 39.52 39.56 39.27 39.32 339,719 -0.11(-0.27%)
May 11, 2023 39.49 39.66 39.35 39.42 973,974 +0.14(+0.37%)
May 10, 2023 39.37 39.44 39.11 39.28 510,942 -0.08(-0.20%)
May 09, 2023 39.41 39.43 39.24 39.35 682,494 +0.03(+0.07%)
May 08, 2023 39.40 39.45 39.32 39.33 550,499 -0.05(-0.12%)
May 05, 2023 39.03 39.37 38.87 39.37 610,219 +0.58(+1.49%)
May 04, 2023 38.84 38.88 38.76 38.80 405,116 +0.25(+0.65%)
May 03, 2023 38.62 38.74 38.52 38.55 593,782 -0.33(-0.84%)
May 02, 2023 39.27 39.27 38.73 38.87 884,348 -0.51(-1.29%)
May 01, 2023 39.29 39.49 39.28 39.38 222,269 -0.18(-0.46%)
Apr 28, 2023 39.41 39.58 39.32 39.57 381,857 +0.15(+0.39%)
Apr 27, 2023 39.24 39.41 39.17 39.41 289,686 +0.31(+0.79%)
Apr 26, 2023 39.38 39.43 39.09 39.11 626,014 +0.10(+0.25%)
Apr 25, 2023 39.20 39.33 38.99 39.01 931,133 +0.14(+0.37%)
Apr 24, 2023 38.91 38.94 38.83 38.86 223,407 +0.09(+0.22%)
Apr 21, 2023 38.84 38.86 38.64 38.78 334,937 +0.02(+0.05%)
Apr 20, 2023 38.98 39.05 38.67 38.76 786,699 -0.24(-0.62%)
Apr 19, 2023 38.97 39.02 38.91 39.00 259,001 +0.00(+0.00%)
Apr 18, 2023 39.17 39.17 38.97 39.00 552,453 +0.04(+0.10%)
Apr 17, 2023 38.92 39.07 38.88 38.96 472,220 +0.47(+1.22%)
Apr 14, 2023 38.64 38.68 38.38 38.49 285,202 -0.21(-0.55%)
Apr 13, 2023 38.57 38.77 38.57 38.70 617,681 +0.32(+0.83%)
Apr 12, 2023 38.43 38.63 38.28 38.38 331,938 +0.23(+0.60%)
Apr 11, 2023 38.12 38.28 38.11 38.15 478,426 -0.11(-0.28%)
Apr 10, 2023 38.20 38.31 38.13 38.26 331,468 -0.20(-0.52%)
Apr 06, 2023 38.41 38.46 38.30 38.46 249,565 +0.11(+0.28%)
Apr 05, 2023 38.45 38.45 38.24 38.36 324,448 -0.30(-0.77%)
Apr 04, 2023 38.57 38.67 38.42 38.65 337,326 +0.60(+1.57%)
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.