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 (%)
Aug 30, 2019 27.14 27.29 27.03 27.23 1,103,937 +0.04(+0.17%)
Aug 29, 2019 27.16 27.26 26.95 27.19 1,092,486 -0.48(-1.72%)
Aug 28, 2019 27.80 27.93 27.53 27.66 2,373,168 -0.56(-1.97%)
Aug 27, 2019 27.95 28.23 27.95 28.22 5,817,502 +0.31(+1.09%)
Aug 26, 2019 27.84 28.10 27.65 27.92 809,709 -0.18(-0.64%)
Aug 23, 2019 28.51 28.54 28.03 28.10 383,296 -0.43(-1.51%)
Aug 22, 2019 28.55 28.70 28.46 28.53 467,758 -0.36(-1.24%)
Aug 21, 2019 28.86 28.94 28.84 28.89 329,988 -0.17(-0.59%)
Aug 20, 2019 28.85 29.14 28.85 29.06 1,257,126 +0.14(+0.50%)
Aug 19, 2019 29.03 29.12 28.80 28.91 1,342,673 -0.01(-0.03%)
Aug 16, 2019 28.75 29.08 28.74 28.92 1,032,284 +0.23(+0.81%)
Aug 15, 2019 28.28 28.81 28.28 28.69 709,066 +0.39(+1.37%)
Aug 14, 2019 28.46 28.46 28.22 28.30 772,617 -0.37(-1.29%)
Aug 13, 2019 28.23 28.86 28.23 28.67 243,315 +0.22(+0.76%)
Aug 12, 2019 28.64 28.67 28.38 28.46 227,505 -0.34(-1.19%)
Aug 09, 2019 28.85 28.93 28.71 28.80 399,874 -0.08(-0.28%)
Aug 08, 2019 28.81 28.96 28.81 28.88 522,067 +0.21(+0.72%)
Aug 07, 2019 28.68 28.73 28.50 28.67 970,237 +0.08(+0.28%)
Aug 06, 2019 28.47 28.64 28.26 28.59 1,992,416 +0.24(+0.86%)
Aug 05, 2019 28.53 28.58 28.34 28.35 1,391,994 -0.39(-1.35%)
Aug 02, 2019 29.01 29.18 28.68 28.73 965,527 -0.22(-0.78%)
Aug 01, 2019 29.21 29.38 28.90 28.96 610,367 -0.29(-0.98%)
Jul 31, 2019 29.39 29.55 28.99 29.25 604,080 -0.17(-0.58%)
Jul 30, 2019 29.51 29.51 29.29 29.42 118,611 -0.10(-0.33%)
Jul 29, 2019 29.51 29.58 29.39 29.52 199,364 -0.24(-0.82%)
Jul 26, 2019 29.52 29.79 29.52 29.76 206,946 +0.22(+0.76%)
Jul 25, 2019 29.65 29.65 29.42 29.53 353,206 +0.01(+0.03%)
Jul 24, 2019 29.44 29.70 29.44 29.52 585,179 -0.16(-0.55%)
Jul 23, 2019 29.62 29.73 29.36 29.69 368,709 -0.27(-0.90%)
Jul 22, 2019 30.11 30.11 29.89 29.96 289,375 -0.40(-1.33%)
Jul 19, 2019 30.42 30.55 30.35 30.36 160,884 -0.16(-0.53%)
Jul 18, 2019 30.34 30.56 30.30 30.52 370,190 +0.11(+0.35%)
Jul 17, 2019 30.55 30.67 30.39 30.41 872,161 -0.15(-0.50%)
Jul 16, 2019 30.61 30.73 30.49 30.57 607,462 +0.20(+0.65%)
Jul 15, 2019 30.53 30.53 30.28 30.37 736,317 +0.22(+0.72%)
Jul 12, 2019 30.05 30.24 30.03 30.15 140,745 +0.00(+0.00%)
Jul 11, 2019 30.18 30.23 29.97 30.15 402,840 +0.13(+0.45%)
Jul 10, 2019 30.08 30.14 29.97 30.02 359,096 +0.22(+0.72%)
Jul 09, 2019 29.66 29.84 29.61 29.80 284,748 +0.08(+0.27%)
Jul 08, 2019 29.70 29.85 29.54 29.72 254,045 +0.11(+0.36%)
Jul 05, 2019 29.84 29.84 29.52 29.61 337,901 -0.17(-0.57%)
Jul 03, 2019 29.74 29.84 29.67 29.79 192,260 +0.22(+0.73%)
Jul 02, 2019 29.71 29.71 29.54 29.57 820,089 -0.27(-0.90%)
Jul 01, 2019 29.93 29.93 29.73 29.84 391,279 +0.16(+0.55%)
Jun 28, 2019 29.75 29.82 29.65 29.68 410,221 -0.10(-0.33%)
Jun 27, 2019 29.77 29.85 29.56 29.78 488,536 +0.48(+1.63%)
Jun 26, 2019 29.34 29.35 29.17 29.30 552,439 +0.23(+0.80%)
Jun 25, 2019 29.17 29.21 28.96 29.07 1,167,849 +0.12(+0.40%)
Jun 24, 2019 29.24 29.36 28.82 28.95 874,739 -0.87(-2.92%)
Jun 21, 2019 30.33 30.33 29.78 29.82 1,045,079 -0.43(-1.43%)
Jun 20, 2019 30.37 30.46 30.11 30.25 1,550,178 -0.36(-1.17%)
Jun 19, 2019 30.72 30.77 30.44 30.61 917,616 -0.15(-0.50%)
Jun 18, 2019 30.55 30.89 30.55 30.77 672,793 +0.28(+0.91%)
Jun 17, 2019 30.43 30.61 30.37 30.49 705,697 +0.14(+0.45%)
Jun 14, 2019 30.29 30.43 30.13 30.35 1,321,669 +0.02(+0.06%)
Jun 13, 2019 30.40 30.44 30.23 30.33 888,452 -0.37(-1.19%)
Jun 12, 2019 30.84 30.84 30.64 30.70 970,115 +0.02(+0.06%)
Jun 11, 2019 30.54 30.71 30.24 30.68 1,112,100 +0.71(+2.38%)
Jun 10, 2019 29.89 30.07 29.75 29.97 453,405 +0.75(+2.56%)
Jun 07, 2019 29.06 29.26 29.06 29.22 1,278,339 +0.18(+0.61%)
Jun 06, 2019 28.71 29.09 28.71 29.04 1,055,075 +0.39(+1.37%)
Jun 05, 2019 28.87 28.87 28.50 28.65 657,987 -0.18(-0.62%)
Jun 04, 2019 28.61 28.84 28.46 28.83 832,988 +0.11(+0.37%)
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.