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 (%)
Jan 31, 2019 28.49 28.58 28.44 28.44 171,538 -0.10(-0.34%)
Jan 30, 2019 28.55 28.60 28.50 28.54 295,966 +0.08(+0.28%)
Jan 29, 2019 28.53 28.58 28.37 28.46 175,273 +0.00(+0.00%)
Jan 28, 2019 28.42 28.55 28.41 28.46 159,159 +0.12(+0.44%)
Jan 25, 2019 28.20 28.39 28.14 28.34 546,897 +0.27(+0.95%)
Jan 24, 2019 28.15 28.15 27.86 28.07 247,776 -0.18(-0.63%)
Jan 23, 2019 28.16 28.37 28.16 28.25 329,401 +0.15(+0.54%)
Jan 22, 2019 28.02 28.24 27.81 28.10 168,147 -0.45(-1.59%)
Jan 18, 2019 28.23 28.55 28.23 28.55 139,418 +0.36(+1.26%)
Jan 17, 2019 27.96 28.23 27.96 28.20 75,291 +0.15(+0.54%)
Jan 16, 2019 27.82 28.05 27.79 28.04 113,113 +0.31(+1.12%)
Jan 15, 2019 27.49 27.83 27.49 27.73 162,877 +0.37(+1.37%)
Jan 14, 2019 27.17 27.38 27.12 27.36 147,002 +0.27(+0.99%)
Jan 11, 2019 26.96 27.11 26.92 27.09 15,490 +0.06(+0.23%)
Jan 10, 2019 27.13 27.17 27.03 27.03 307,837 +0.09(+0.33%)
Jan 09, 2019 26.89 27.14 26.76 26.94 196,068 +0.21(+0.80%)
Jan 08, 2019 26.73 26.74 26.62 26.73 86,570 +0.08(+0.30%)
Jan 07, 2019 26.45 26.71 26.45 26.65 77,824 +0.48(+1.84%)
Jan 04, 2019 25.99 26.28 25.97 26.16 86,771 +0.54(+2.12%)
Jan 03, 2019 25.94 25.94 25.62 25.62 47,698 -0.45(-1.74%)
Jan 02, 2019 25.83 26.15 25.80 26.07 25,258 +0.34(+1.32%)
Dec 31, 2018 25.89 25.89 25.56 25.74 63,086 -0.30(-1.16%)
Dec 28, 2018 25.42 26.29 25.41 26.04 302,746 +0.60(+2.35%)
Dec 27, 2018 25.18 25.53 25.18 25.44 37,000 +0.49(+1.96%)
Dec 26, 2018 25.26 25.42 24.95 24.95 228,540 -0.12(-0.50%)
Dec 24, 2018 25.33 25.34 25.03 25.08 12,460 +0.14(+0.57%)
Dec 21, 2018 24.93 25.29 24.83 24.93 57,249 -0.12(-0.46%)
Dec 20, 2018 25.25 25.44 24.95 25.05 56,463 -0.49(-1.92%)
Dec 19, 2018 25.87 25.99 25.33 25.54 63,436 -0.45(-1.75%)
Dec 18, 2018 26.19 26.28 25.97 25.99 49,700 +0.10(+0.40%)
Dec 17, 2018 26.04 26.23 25.82 25.89 46,321 +0.14(+0.54%)
Dec 14, 2018 25.80 25.91 25.74 25.75 76,811 -0.20(-0.78%)
Dec 13, 2018 25.93 26.04 25.89 25.96 50,316 +0.25(+0.99%)
Dec 12, 2018 25.79 25.93 25.70 25.70 18,070 +0.25(+1.00%)
Dec 11, 2018 25.60 25.60 25.39 25.45 22,237 +0.20(+0.80%)
Dec 10, 2018 25.49 25.49 25.18 25.24 54,519 -0.29(-1.13%)
Dec 07, 2018 25.82 25.89 25.46 25.53 52,879 +0.06(+0.24%)
Dec 06, 2018 25.67 25.67 25.27 25.47 134,492 +0.01(+0.03%)
Dec 04, 2018 25.73 25.79 25.43 25.46 67,352 -0.46(-1.79%)
Dec 03, 2018 25.84 25.93 25.75 25.93 87,061 +0.89(+3.54%)
Nov 30, 2018 24.80 25.17 24.80 25.04 44,673 +0.11(+0.42%)
Nov 29, 2018 25.03 25.04 24.85 24.94 198,454 +0.06(+0.25%)
Nov 28, 2018 24.69 24.96 24.69 24.88 34,430 +0.37(+1.50%)
Nov 27, 2018 24.57 24.63 24.36 24.51 199,620 +0.11(+0.47%)
Nov 26, 2018 24.59 24.60 24.38 24.39 49,085 -0.24(-0.96%)
Nov 23, 2018 24.59 24.63 24.55 24.63 7,521 +0.25(+1.01%)
Nov 21, 2018 24.38 24.38 24.38 0 +0.03(+0.11%)
Nov 20, 2018 24.53 24.53 24.28 24.36 22,657 -0.42(-1.70%)
Nov 19, 2018 24.81 24.81 24.61 24.78 11,624 -0.37(-1.47%)
Nov 16, 2018 25.11 25.24 25.10 25.15 24,958 -0.07(-0.28%)
Nov 15, 2018 25.20 25.22 25.04 25.22 121,296 +0.05(+0.21%)
Nov 14, 2018 25.29 25.45 25.06 25.17 215,025 -0.11(-0.42%)
Nov 13, 2018 25.50 25.57 25.27 25.27 144,044 +0.12(+0.49%)
Nov 12, 2018 25.49 25.56 25.14 25.15 19,166 +0.18(+0.74%)
Nov 09, 2018 25.10 25.11 24.96 24.96 32,479 -0.20(-0.80%)
Nov 08, 2018 25.47 25.47 25.12 25.17 27,369 -0.48(-1.88%)
Nov 07, 2018 25.50 25.70 25.50 25.65 139,398 -0.01(-0.03%)
Nov 06, 2018 25.83 25.83 25.57 25.66 36,030 -0.21(-0.81%)
Nov 05, 2018 25.95 25.98 25.72 25.87 55,329 -0.29(-1.11%)
Nov 02, 2018 26.25 26.31 26.01 26.16 18,462 +0.12(+0.47%)
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.