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 (%)
Sep 30, 2021 39.35 39.39 39.07 39.17 411,343 +0.42(+1.09%)
Sep 29, 2021 39.04 39.08 38.71 38.75 446,069 -0.28(-0.72%)
Sep 28, 2021 39.09 39.18 38.89 39.03 433,615 -0.02(-0.05%)
Sep 27, 2021 39.05 39.15 38.89 39.05 269,195 +0.43(+1.12%)
Sep 24, 2021 38.58 38.68 38.52 38.62 316,412 -0.05(-0.12%)
Sep 23, 2021 38.71 38.77 38.60 38.66 298,052 +0.07(+0.17%)
Sep 22, 2021 38.69 38.76 38.55 38.60 439,211 -0.06(-0.15%)
Sep 21, 2021 38.73 38.78 38.53 38.65 288,870 -0.08(-0.22%)
Sep 20, 2021 38.74 38.99 38.48 38.74 435,410 -0.33(-0.84%)
Sep 17, 2021 39.01 39.19 38.92 39.07 400,937 -0.04(-0.10%)
Sep 16, 2021 39.00 39.17 38.86 39.10 505,390 -0.22(-0.55%)
Sep 15, 2021 39.12 39.34 39.01 39.32 251,796 +0.34(+0.87%)
Sep 14, 2021 39.03 39.11 38.86 38.98 196,419 -0.08(-0.19%)
Sep 13, 2021 39.01 39.12 38.93 39.06 328,377 +0.02(+0.05%)
Sep 10, 2021 39.17 39.21 38.93 39.04 190,270 +0.00(+0.00%)
Sep 09, 2021 38.99 39.16 38.99 39.04 207,293 -0.12(-0.31%)
Sep 08, 2021 39.17 39.26 39.07 39.16 213,604 -0.07(-0.17%)
Sep 07, 2021 38.97 39.25 38.94 39.23 298,088 +0.25(+0.65%)
Sep 03, 2021 38.83 39.02 38.83 38.97 152,092 +0.16(+0.41%)
Sep 02, 2021 38.74 38.95 38.67 38.81 312,587 -0.11(-0.29%)
Sep 01, 2021 38.71 38.96 38.61 38.93 430,349 +0.29(+0.75%)
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%)
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.