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 (%)
May 31, 2022 44.27 44.41 44.09 44.13 2,375,250 +0.65(+1.50%)
May 27, 2022 43.12 43.50 43.10 43.48 547,074 +0.47(+1.10%)
May 26, 2022 42.83 43.13 42.66 43.01 905,547 -0.12(-0.28%)
May 25, 2022 42.80 43.22 42.72 43.13 757,769 +1.36(+3.25%)
May 24, 2022 41.74 41.90 41.44 41.77 1,539,201 +0.06(+0.14%)
May 23, 2022 41.73 41.84 41.61 41.72 1,199,348 -0.80(-1.89%)
May 20, 2022 43.00 43.01 42.31 42.52 767,913 -0.13(-0.31%)
May 19, 2022 42.49 42.79 42.43 42.65 871,974 -0.21(-0.48%)
May 18, 2022 43.41 43.50 42.84 42.86 2,031,596 -0.30(-0.70%)
May 17, 2022 43.41 43.49 42.98 43.16 1,495,228 -0.81(-1.85%)
May 16, 2022 44.35 44.35 43.89 43.97 574,821 -0.73(-1.63%)
May 13, 2022 44.10 44.84 43.92 44.70 1,146,260 +0.76(+1.74%)
May 12, 2022 44.16 44.21 43.64 43.93 3,285,202 -1.79(-3.92%)
May 11, 2022 45.93 46.12 45.68 45.73 1,051,606 -0.65(-1.40%)
May 10, 2022 46.64 46.64 46.16 46.38 1,031,099 -0.96(-2.03%)
May 09, 2022 47.51 47.79 47.19 47.34 1,944,831 +0.11(+0.24%)
May 06, 2022 47.27 47.28 46.83 47.23 321,320 +0.10(+0.22%)
May 05, 2022 47.48 47.48 46.88 47.12 408,587 -0.42(-0.87%)
May 04, 2022 47.56 47.71 47.20 47.54 582,776 -0.09(-0.20%)
May 03, 2022 47.91 47.91 47.55 47.63 669,281 -0.22(-0.45%)
May 02, 2022 47.83 47.98 47.57 47.85 342,530 +0.04(+0.08%)
Apr 29, 2022 48.14 48.24 47.64 47.81 516,531 -0.25(-0.53%)
Apr 28, 2022 47.53 48.13 47.53 48.07 925,696 +0.59(+1.23%)
Apr 27, 2022 47.04 47.62 46.79 47.48 940,487 +1.13(+2.44%)
Apr 26, 2022 46.61 46.61 46.22 46.35 936,999 -0.53(-1.13%)
Apr 25, 2022 46.86 47.00 46.51 46.88 1,271,464 +0.22(+0.47%)
Apr 22, 2022 46.75 46.94 46.64 46.66 802,326 -0.25(-0.52%)
Apr 21, 2022 47.37 47.37 46.90 46.91 341,013 -0.79(-1.66%)
Apr 20, 2022 47.61 47.81 47.54 47.70 787,635 +0.33(+0.70%)
Apr 19, 2022 47.16 47.39 46.96 47.37 2,559,206 -0.77(-1.61%)
Apr 18, 2022 47.87 48.18 47.76 48.14 212,823 +0.86(+1.82%)
Apr 14, 2022 47.35 47.40 47.18 47.28 308,704 +0.00(+0.00%)
Apr 13, 2022 47.28 47.28 47.07 47.28 509,446 -0.07(-0.14%)
Apr 12, 2022 47.54 47.67 47.31 47.35 1,084,012 +0.22(+0.46%)
Apr 11, 2022 46.79 47.15 46.61 47.13 3,156,427 +1.04(+2.25%)
Apr 08, 2022 46.06 46.16 45.93 46.10 207,007 +0.14(+0.31%)
Apr 07, 2022 46.10 46.10 45.73 45.95 400,929 +0.35(+0.77%)
Apr 06, 2022 45.85 45.91 45.48 45.60 603,860 +0.41(+0.90%)
Apr 05, 2022 45.53 45.56 45.17 45.20 600,659 -0.24(-0.52%)
Apr 04, 2022 45.39 45.52 45.37 45.43 321,553 +0.30(+0.67%)
Apr 01, 2022 44.95 45.17 44.90 45.13 446,010 +0.35(+0.78%)
Mar 31, 2022 45.07 45.13 44.78 44.78 393,038 -0.17(-0.38%)
Mar 30, 2022 45.46 45.46 44.82 44.95 1,238,312 -0.76(-1.67%)
Mar 29, 2022 45.40 45.74 45.38 45.72 595,693 +0.66(+1.47%)
Mar 28, 2022 45.07 45.26 44.78 45.06 1,059,724 +0.02(+0.04%)
Mar 25, 2022 45.09 45.12 44.91 45.04 393,271 -0.09(-0.21%)
Mar 24, 2022 44.94 45.18 44.72 45.13 774,086 +0.33(+0.74%)
Mar 23, 2022 44.87 45.04 44.76 44.80 465,484 -0.06(-0.13%)
Mar 22, 2022 44.60 44.97 44.60 44.86 419,481 +0.17(+0.38%)
Mar 21, 2022 44.72 44.72 44.43 44.69 390,406 +0.15(+0.34%)
Mar 18, 2022 44.35 44.59 44.16 44.54 341,291 +0.05(+0.11%)
Mar 17, 2022 44.67 44.67 44.24 44.49 918,322 -0.14(-0.32%)
Mar 16, 2022 44.05 44.67 43.99 44.63 1,014,796 +1.11(+2.56%)
Mar 15, 2022 43.22 43.61 43.09 43.52 441,945 +0.06(+0.13%)
Mar 14, 2022 43.58 43.74 43.30 43.46 473,995 -0.53(-1.20%)
Mar 11, 2022 44.27 44.30 43.94 43.99 350,319 -0.21(-0.47%)
Mar 10, 2022 44.16 44.24 43.97 44.20 440,556 -0.17(-0.38%)
Mar 09, 2022 44.36 44.50 44.14 44.37 1,158,782 -0.50(-1.11%)
Mar 08, 2022 44.45 45.06 44.45 44.87 575,046 +0.50(+1.13%)
Mar 07, 2022 44.51 44.59 44.31 44.37 733,661 +0.29(+0.66%)
Mar 04, 2022 43.76 44.21 43.72 44.08 1,269,195 -0.16(-0.36%)
Mar 03, 2022 44.40 44.62 44.18 44.24 753,134 +0.06(+0.13%)
Mar 02, 2022 43.90 44.18 43.75 44.18 995,251 +0.07(+0.15%)
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.