Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

40.20 +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.42 27.57 27.36 27.49 247,596 +0.29(+1.05%)
Sep 29, 2020 27.35 27.35 27.11 27.20 468,091 -0.30(-1.08%)
Sep 28, 2020 27.52 27.55 27.40 27.50 410,377 +0.26(+0.95%)
Sep 25, 2020 27.08 27.25 27.01 27.24 268,179 -0.08(-0.30%)
Sep 24, 2020 27.09 27.34 27.05 27.32 465,179 +0.32(+1.20%)
Sep 23, 2020 27.34 27.34 26.93 27.00 557,682 -0.22(-0.82%)
Sep 22, 2020 27.24 27.34 27.07 27.22 587,411 -0.37(-1.34%)
Sep 21, 2020 27.40 27.62 27.01 27.59 558,355 -0.05(-0.17%)
Sep 18, 2020 27.54 27.66 27.42 27.64 510,751 +0.00(+0.00%)
Sep 17, 2020 27.36 27.67 27.30 27.64 407,912 +0.10(+0.37%)
Sep 16, 2020 27.52 27.67 27.42 27.53 393,594 -0.06(-0.23%)
Sep 15, 2020 27.51 27.71 27.51 27.60 357,310 +0.22(+0.81%)
Sep 14, 2020 27.12 27.39 27.12 27.38 435,104 +0.56(+2.07%)
Sep 11, 2020 26.89 27.01 26.76 26.82 178,282 +0.09(+0.35%)
Sep 10, 2020 27.01 27.11 26.67 26.73 386,764 -0.07(-0.28%)
Sep 09, 2020 26.85 26.93 26.73 26.80 681,061 +0.19(+0.70%)
Sep 08, 2020 26.28 26.80 26.28 26.62 399,898 +0.11(+0.42%)
Sep 04, 2020 26.47 26.78 26.25 26.51 607,132 +0.05(+0.17%)
Sep 03, 2020 26.70 26.70 26.24 26.46 340,632 -0.06(-0.24%)
Sep 02, 2020 26.61 26.68 26.39 26.52 482,533 +0.00(+0.00%)
Sep 01, 2020 26.52 26.65 26.38 26.52 716,638 -0.19(-0.73%)
Aug 31, 2020 26.55 26.78 26.43 26.72 604,112 +0.19(+0.73%)
Aug 28, 2020 26.47 26.58 26.40 26.52 254,889 +0.00(+0.00%)
Aug 27, 2020 26.62 26.69 26.37 26.52 368,154 -0.08(-0.31%)
Aug 26, 2020 26.63 26.77 26.61 26.61 558,014 -0.06(-0.21%)
Aug 25, 2020 26.66 26.76 26.61 26.66 372,027 +0.05(+0.17%)
Aug 24, 2020 26.74 26.74 26.56 26.62 377,917 +0.02(+0.07%)
Aug 21, 2020 26.52 26.62 26.41 26.60 346,840 -0.03(-0.10%)
Aug 20, 2020 26.27 26.65 26.17 26.63 759,810 +0.32(+1.23%)
Aug 19, 2020 26.31 26.63 26.27 26.30 443,268 -0.06(-0.25%)
Aug 18, 2020 26.38 26.48 26.12 26.37 446,425 -0.01(-0.03%)
Aug 17, 2020 26.10 26.46 26.10 26.38 371,093 +0.39(+1.50%)
Aug 14, 2020 25.96 26.06 25.87 25.99 171,691 +0.10(+0.39%)
Aug 13, 2020 25.77 25.97 25.76 25.89 231,944 +0.19(+0.76%)
Aug 12, 2020 25.83 25.86 25.66 25.69 476,193 +0.30(+1.17%)
Aug 11, 2020 25.53 25.72 25.34 25.40 269,100 +0.01(+0.04%)
Aug 10, 2020 25.31 25.44 25.21 25.39 262,993 +0.14(+0.55%)
Aug 07, 2020 25.20 25.29 25.16 25.25 259,427 -0.05(-0.18%)
Aug 06, 2020 25.16 25.29 25.12 25.29 410,521 +0.19(+0.77%)
Aug 05, 2020 25.03 25.27 25.00 25.10 799,155 +0.28(+1.12%)
Aug 04, 2020 24.72 24.84 24.64 24.82 1,062,440 +0.11(+0.45%)
Aug 03, 2020 24.79 24.87 24.65 24.71 373,196 -0.14(-0.56%)
Jul 31, 2020 24.86 24.89 24.44 24.85 635,657 -0.10(-0.41%)
Jul 30, 2020 24.99 25.15 24.78 24.95 336,681 -0.24(-0.96%)
Jul 29, 2020 25.04 25.30 24.93 25.19 458,964 +0.27(+1.08%)
Jul 28, 2020 25.22 25.33 24.92 24.92 417,278 -0.28(-1.10%)
Jul 27, 2020 25.16 25.31 25.13 25.20 400,445 +0.22(+0.89%)
Jul 24, 2020 24.88 25.03 24.81 24.98 180,119 +0.11(+0.45%)
Jul 23, 2020 25.01 25.03 24.81 24.87 521,917 -0.21(-0.85%)
Jul 22, 2020 24.95 25.11 24.93 25.08 360,560 +0.13(+0.52%)
Jul 21, 2020 24.88 25.05 24.86 24.95 281,055 +0.00(+0.00%)
Jul 20, 2020 24.86 24.98 24.72 24.95 454,160 -0.18(-0.70%)
Jul 17, 2020 25.25 25.34 24.96 25.13 162,290 -0.13(-0.51%)
Jul 16, 2020 25.10 25.29 25.09 25.26 131,392 +0.21(+0.85%)
Jul 15, 2020 25.10 25.23 25.00 25.04 107,758 -0.14(-0.55%)
Jul 14, 2020 24.78 25.22 24.75 25.18 150,622 +0.31(+1.27%)
Jul 13, 2020 24.97 25.27 24.84 24.87 289,439 -0.12(-0.50%)
Jul 10, 2020 25.06 25.11 24.87 24.99 219,665 -0.07(-0.28%)
Jul 09, 2020 25.16 25.30 24.84 25.06 400,631 -0.09(-0.37%)
Jul 08, 2020 25.16 25.16 24.83 25.16 902,178 +0.06(+0.26%)
Jul 07, 2020 24.78 25.32 24.78 25.09 651,909 -0.01(-0.04%)
Jul 06, 2020 25.08 25.22 25.00 25.10 351,882 +0.27(+1.08%)
Jul 02, 2020 24.69 24.96 24.69 24.83 318,747 +0.18(+0.71%)
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.