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 (%)
Mar 31, 2017 21.11 21.11 21.04 21.09 7,154 -0.12(-0.57%)
Mar 30, 2017 21.16 21.22 21.16 21.21 10,658 +0.08(+0.36%)
Mar 29, 2017 20.82 21.13 20.82 21.13 2,263 +0.33(+1.59%)
Mar 28, 2017 20.56 20.83 20.56 20.80 4,390 +0.15(+0.73%)
Mar 27, 2017 20.62 20.65 20.62 20.65 1,024 -0.11(-0.53%)
Mar 24, 2017 20.56 20.76 20.56 20.76 3,154 +0.05(+0.25%)
Mar 23, 2017 20.70 20.71 20.70 20.71 353 +0.15(+0.74%)
Mar 22, 2017 20.56 20.56 20.56 20.56 1,138 -0.25(-1.18%)
Mar 21, 2017 20.73 20.81 20.73 20.80 38,110 -0.19(-0.89%)
Mar 20, 2017 21.00 21.00 20.84 20.99 5,169 +0.13(+0.64%)
Mar 17, 2017 21.00 21.00 20.84 20.86 1,598 +0.01(+0.05%)
Mar 16, 2017 20.60 20.85 20.60 20.85 3,470 +0.24(+1.16%)
Mar 15, 2017 20.74 20.74 20.55 20.61 6,892 +0.19(+0.92%)
Mar 14, 2017 20.38 20.42 20.19 20.42 3,576 -0.12(-0.58%)
Mar 13, 2017 20.63 20.63 20.45 20.54 17,451 -0.29(-1.41%)
Mar 10, 2017 20.84 20.87 20.83 20.83 1,574 +0.06(+0.31%)
Mar 09, 2017 20.80 20.80 20.77 20.77 725 -0.03(-0.16%)
Mar 08, 2017 20.96 20.96 20.80 20.80 1,448 -0.24(-1.15%)
Mar 07, 2017 21.02 21.04 21.02 21.04 522 +0.03(+0.14%)
Mar 06, 2017 21.02 21.06 21.01 21.01 2,649 -0.06(-0.28%)
Mar 03, 2017 21.07 21.07 21.01 21.07 588 +0.09(+0.43%)
Mar 02, 2017 21.04 21.05 20.98 20.98 1,101 -0.04(-0.19%)
Mar 01, 2017 21.02 21.02 21.02 21.02 471 +0.11(+0.52%)
Feb 28, 2017 21.17 21.17 20.91 20.91 3,161 -0.09(-0.45%)
Feb 27, 2017 21.02 21.04 21.01 21.01 1,997 -0.13(-0.59%)
Feb 24, 2017 21.11 21.18 21.11 21.13 1,726 -0.10(-0.48%)
Feb 23, 2017 21.18 21.28 21.18 21.24 7,557 -0.04(-0.17%)
Feb 22, 2017 21.27 21.30 21.20 21.27 23,432 +0.01(+0.05%)
Feb 21, 2017 21.17 21.27 21.17 21.26 4,976 -0.18(-0.83%)
Feb 17, 2017 21.44 21.44 21.44 0 +0.01(+0.04%)
Feb 16, 2017 21.43 21.43 21.43 21.43 4,749 +0.03(+0.16%)
Feb 15, 2017 21.18 21.40 21.18 21.40 1,558 +0.25(+1.20%)
Feb 14, 2017 21.23 21.23 21.13 21.14 4,132 -0.12(-0.56%)
Feb 13, 2017 21.23 21.26 21.18 21.26 7,673 +0.08(+0.39%)
Feb 10, 2017 21.18 21.18 21.18 21.18 222 +0.22(+1.03%)
Feb 09, 2017 20.96 20.99 20.96 20.96 1,723 +0.07(+0.33%)
Feb 08, 2017 20.74 20.99 20.73 20.90 5,235 -0.06(-0.28%)
Feb 07, 2017 21.23 21.23 20.95 20.96 9,581 -0.31(-1.48%)
Feb 06, 2017 21.25 21.27 21.22 21.27 5,090 -0.25(-1.15%)
Feb 03, 2017 21.23 21.54 21.23 21.52 4,526 +0.10(+0.48%)
Feb 02, 2017 21.46 21.46 21.37 21.41 5,561 +0.03(+0.14%)
Feb 01, 2017 21.44 21.44 21.38 21.38 1,602 -0.10(-0.45%)
Jan 31, 2017 21.45 21.57 21.45 21.48 3,579 -0.01(-0.05%)
Jan 30, 2017 21.50 21.50 21.46 21.49 906 -0.08(-0.35%)
Jan 27, 2017 21.59 21.59 21.57 21.57 1,082 -0.05(-0.24%)
Jan 26, 2017 21.58 21.63 21.50 21.62 18,064 +0.01(+0.04%)
Jan 25, 2017 21.51 21.61 21.46 21.61 4,928 +0.16(+0.73%)
Jan 24, 2017 21.23 21.45 21.23 21.45 8,334 +0.39(+1.88%)
Jan 23, 2017 20.79 21.06 20.79 21.06 4,321 +0.38(+1.85%)
Jan 20, 2017 20.68 20.68 20.64 20.68 3,045 +0.12(+0.58%)
Jan 19, 2017 20.60 20.60 20.55 20.56 1,373 +0.09(+0.46%)
Jan 18, 2017 20.51 20.51 20.46 20.46 1,323 -0.16(-0.76%)
Jan 17, 2017 20.73 20.73 20.58 20.62 3,254 -0.24(-1.16%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.25(+1.24%)
Jan 12, 2017 20.77 20.77 20.53 20.61 35,790 -0.31(-1.46%)
Jan 11, 2017 20.81 20.94 20.69 20.91 16,004 -0.03(-0.16%)
Jan 10, 2017 21.11 21.11 20.95 20.95 5,391 -0.26(-1.22%)
Jan 09, 2017 21.36 21.36 21.18 21.20 7,008 -0.29(-1.37%)
Jan 06, 2017 21.36 21.57 21.36 21.50 11,087 -0.03(-0.15%)
Jan 05, 2017 21.45 21.59 21.45 21.53 36,858 -0.02(-0.08%)
Jan 04, 2017 21.58 21.61 21.55 21.55 4,347 +0.06(+0.28%)
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.