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 (%)
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%)
Aug 02, 2021 37.52 37.76 37.52 37.62 295,442 +0.38(+1.03%)
Jul 30, 2021 37.09 37.31 37.09 37.23 236,857 +0.13(+0.35%)
Jul 29, 2021 37.15 37.20 36.82 37.10 742,973 +0.07(+0.18%)
Jul 28, 2021 36.86 37.10 36.75 37.04 395,618 +0.07(+0.18%)
Jul 27, 2021 36.76 37.01 36.74 36.97 548,639 +0.22(+0.59%)
Jul 26, 2021 36.71 36.87 36.61 36.76 663,573 +0.56(+1.55%)
Jul 23, 2021 36.13 36.31 36.01 36.19 117,487 -0.01(-0.03%)
Jul 22, 2021 36.34 36.34 36.11 36.20 232,164 +0.01(+0.03%)
Jul 21, 2021 36.03 36.27 36.02 36.19 214,546 +0.13(+0.36%)
Jul 20, 2021 36.07 36.19 35.91 36.06 331,111 +0.14(+0.39%)
Jul 19, 2021 36.20 36.29 35.87 35.92 491,213 -0.67(-1.82%)
Jul 16, 2021 36.71 36.74 36.56 36.59 161,383 -0.07(-0.18%)
Jul 15, 2021 36.55 36.90 36.55 36.65 108,602 +0.16(+0.44%)
Jul 14, 2021 36.50 36.58 36.34 36.49 100,206 +0.22(+0.59%)
Jul 13, 2021 36.24 36.42 36.21 36.28 216,803 -0.09(-0.26%)
Jul 12, 2021 36.36 36.48 36.14 36.37 297,040 -0.24(-0.67%)
Jul 09, 2021 36.62 36.67 36.50 36.62 261,943 +0.10(+0.28%)
Jul 08, 2021 36.69 36.69 36.41 36.51 338,142 -0.38(-1.04%)
Jul 07, 2021 36.92 36.93 36.76 36.90 174,563 -0.07(-0.18%)
Jul 06, 2021 37.08 37.26 36.90 36.96 153,818 -0.35(-0.93%)
Jul 02, 2021 37.18 37.31 37.10 37.31 322,644 +0.16(+0.43%)
Jul 01, 2021 37.01 37.18 36.91 37.15 416,640 +0.22(+0.58%)
Jun 30, 2021 36.98 37.11 36.87 36.93 413,438 -0.41(-1.10%)
Jun 29, 2021 37.10 37.36 36.95 37.35 292,744 +0.39(+1.06%)
Jun 28, 2021 36.92 36.99 36.87 36.95 133,989 +0.12(+0.33%)
Jun 25, 2021 36.82 36.91 36.72 36.83 172,613 +0.10(+0.28%)
Jun 24, 2021 36.72 36.83 36.59 36.73 194,982 +0.03(+0.08%)
Jun 23, 2021 36.74 36.83 36.63 36.70 146,853 +0.15(+0.41%)
Jun 22, 2021 36.54 36.62 36.41 36.55 258,683 -0.04(-0.10%)
Jun 21, 2021 36.32 36.70 36.31 36.59 237,323 +0.18(+0.49%)
Jun 18, 2021 36.48 36.67 36.28 36.41 207,947 -0.12(-0.33%)
Jun 17, 2021 36.52 36.71 36.43 36.53 492,392 +0.33(+0.91%)
Jun 16, 2021 36.44 36.62 35.89 36.20 300,459 -0.09(-0.26%)
Jun 15, 2021 36.53 36.64 36.16 36.30 439,327 -0.27(-0.74%)
Jun 14, 2021 36.74 36.78 36.46 36.57 321,896 +0.26(+0.72%)
Jun 11, 2021 36.37 36.42 36.23 36.31 162,424 -0.04(-0.10%)
Jun 10, 2021 36.43 36.89 36.26 36.34 456,292 +0.04(+0.12%)
Jun 09, 2021 36.39 36.57 36.29 36.30 158,985 +0.02(+0.05%)
Jun 08, 2021 36.27 36.34 36.13 36.28 104,985 +0.10(+0.28%)
Jun 07, 2021 36.24 36.27 36.10 36.18 103,036 -0.24(-0.66%)
Jun 04, 2021 36.41 36.43 36.29 36.42 115,693 +0.11(+0.31%)
Jun 03, 2021 36.22 36.44 36.22 36.31 278,517 -0.04(-0.10%)
Jun 02, 2021 36.05 36.40 36.03 36.35 350,120 +0.33(+0.93%)
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.