Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

41.25 UNCHANGED
Streaming Delayed 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 38.77 38.77 38.52 38.64 302,819 +0.25(+0.66%)
Aug 30, 2021 38.39 38.46 38.34 38.38 186,281 +0.07(+0.20%)
Aug 27, 2021 38.14 38.35 38.04 38.31 158,134 +0.31(+0.81%)
Aug 26, 2021 37.89 38.08 37.89 38.00 251,577 -0.14(-0.37%)
Aug 25, 2021 38.10 38.23 38.04 38.14 358,828 -0.23(-0.61%)
Aug 24, 2021 38.02 38.41 38.02 38.37 281,586 +0.44(+1.16%)
Aug 23, 2021 37.81 37.95 37.73 37.93 258,345 -0.31(-0.81%)
Aug 20, 2021 38.06 38.29 38.06 38.24 292,509 -0.05(-0.12%)
Aug 19, 2021 38.19 38.38 37.96 38.29 321,134 -0.17(-0.44%)
Aug 18, 2021 38.63 38.83 38.44 38.46 334,428 -0.41(-1.06%)
Aug 17, 2021 38.82 38.97 38.73 38.87 402,334 +0.08(+0.22%)
Aug 16, 2021 38.66 38.82 38.49 38.79 366,511 +0.22(+0.56%)
Aug 13, 2021 38.51 38.64 38.38 38.57 228,610 +0.03(+0.07%)
Aug 12, 2021 38.54 38.55 38.45 38.54 404,492 -0.19(-0.48%)
Aug 11, 2021 38.65 38.77 38.48 38.73 457,261 +0.15(+0.39%)
Aug 10, 2021 38.38 38.59 38.32 38.58 566,784 +0.65(+1.70%)
Aug 09, 2021 38.02 38.08 37.89 37.93 173,535 -0.03(-0.07%)
Aug 06, 2021 37.99 38.05 37.88 37.96 78,288 -0.01(-0.02%)
Aug 05, 2021 37.90 38.12 37.89 37.97 350,788 +0.26(+0.70%)
Aug 04, 2021 37.82 37.88 37.61 37.71 165,911 -0.33(-0.86%)
Aug 03, 2021 37.74 38.07 37.62 38.04 322,835 +0.41(+1.10%)
Aug 02, 2021 37.53 37.76 37.53 37.62 295,402 +0.38(+1.03%)
Jul 30, 2021 37.10 37.31 37.10 37.24 236,826 +0.13(+0.35%)
Jul 29, 2021 37.15 37.20 36.83 37.11 742,873 +0.07(+0.18%)
Jul 28, 2021 36.87 37.11 36.75 37.04 395,565 +0.07(+0.18%)
Jul 27, 2021 36.76 37.01 36.74 36.98 548,565 +0.22(+0.59%)
Jul 26, 2021 36.71 36.87 36.61 36.76 663,484 +0.56(+1.55%)
Jul 23, 2021 36.13 36.31 36.01 36.20 117,471 -0.01(-0.03%)
Jul 22, 2021 36.35 36.35 36.11 36.21 232,133 +0.01(+0.03%)
Jul 21, 2021 36.04 36.27 36.02 36.20 214,518 +0.13(+0.36%)
Jul 20, 2021 36.08 36.20 35.92 36.07 331,067 +0.14(+0.39%)
Jul 19, 2021 36.21 36.29 35.87 35.93 491,147 -0.67(-1.82%)
Jul 16, 2021 36.71 36.74 36.56 36.59 161,361 -0.07(-0.18%)
Jul 15, 2021 36.55 36.90 36.55 36.66 108,588 +0.16(+0.44%)
Jul 14, 2021 36.51 36.58 36.35 36.50 100,192 +0.22(+0.59%)
Jul 13, 2021 36.25 36.42 36.22 36.28 216,774 -0.09(-0.26%)
Jul 12, 2021 36.37 36.49 36.14 36.38 297,000 -0.24(-0.67%)
Jul 09, 2021 36.63 36.68 36.51 36.62 261,908 +0.10(+0.28%)
Jul 08, 2021 36.70 36.70 36.41 36.52 338,096 -0.38(-1.04%)
Jul 07, 2021 36.92 36.94 36.76 36.90 174,539 -0.07(-0.18%)
Jul 06, 2021 37.09 37.27 36.90 36.97 153,797 -0.35(-0.93%)
Jul 02, 2021 37.18 37.31 37.11 37.31 322,601 +0.16(+0.43%)
Jul 01, 2021 37.01 37.18 36.91 37.15 416,584 +0.22(+0.58%)
Jun 30, 2021 36.99 37.12 36.87 36.94 413,382 -0.41(-1.10%)
Jun 29, 2021 37.11 37.36 36.96 37.35 292,704 +0.39(+1.06%)
Jun 28, 2021 36.93 37.00 36.87 36.96 133,971 +0.12(+0.33%)
Jun 25, 2021 36.83 36.91 36.72 36.84 172,590 +0.10(+0.28%)
Jun 24, 2021 36.72 36.84 36.59 36.73 194,955 +0.03(+0.08%)
Jun 23, 2021 36.74 36.84 36.64 36.70 146,834 +0.15(+0.41%)
Jun 22, 2021 36.55 36.62 36.41 36.55 258,648 -0.04(-0.10%)
Jun 21, 2021 36.32 36.70 36.31 36.59 237,291 +0.18(+0.49%)
Jun 18, 2021 36.49 36.68 36.28 36.41 207,919 -0.12(-0.33%)
Jun 17, 2021 36.53 36.71 36.43 36.54 492,326 +0.33(+0.91%)
Jun 16, 2021 36.44 36.62 35.90 36.21 300,419 -0.09(-0.26%)
Jun 15, 2021 36.54 36.65 36.16 36.30 439,267 -0.27(-0.74%)
Jun 14, 2021 36.74 36.79 36.46 36.57 321,853 +0.26(+0.72%)
Jun 11, 2021 36.38 36.42 36.24 36.31 162,403 -0.04(-0.10%)
Jun 10, 2021 36.43 36.89 36.26 36.35 456,231 +0.04(+0.12%)
Jun 09, 2021 36.40 36.58 36.30 36.31 158,963 +0.02(+0.05%)
Jun 08, 2021 36.28 36.34 36.14 36.29 104,971 +0.10(+0.28%)
Jun 07, 2021 36.24 36.28 36.10 36.19 103,022 -0.24(-0.66%)
Jun 04, 2021 36.42 36.44 36.30 36.43 115,678 +0.11(+0.31%)
Jun 03, 2021 36.22 36.45 36.22 36.32 278,479 -0.04(-0.10%)
Jun 02, 2021 36.06 36.41 36.04 36.35 350,073 +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.