Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

40.60 +0.40 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.46 25.46 25.46 0 +0.26(+1.03%)
Mar 28, 2018 25.42 25.49 25.13 25.20 125,255 -0.39(-1.53%)
Mar 27, 2018 25.53 25.69 25.42 25.59 179,804 +0.16(+0.62%)
Mar 26, 2018 25.20 25.51 25.10 25.44 698,338 +0.53(+2.13%)
Mar 23, 2018 24.93 24.95 24.78 24.91 105,860 +0.00(+0.00%)
Mar 22, 2018 24.93 24.99 24.73 24.91 73,977 +0.09(+0.35%)
Mar 21, 2018 24.69 24.84 24.65 24.82 196,738 +0.17(+0.67%)
Mar 20, 2018 24.55 24.66 24.55 24.66 30,023 +0.13(+0.53%)
Mar 19, 2018 24.56 24.60 24.49 24.53 59,447 -0.25(-1.02%)
Mar 16, 2018 24.76 24.83 24.73 24.78 29,978 -0.10(-0.42%)
Mar 15, 2018 24.73 24.91 24.63 24.88 1,279,269 +0.03(+0.11%)
Mar 14, 2018 24.80 24.92 24.76 24.86 78,491 -0.04(-0.17%)
Mar 13, 2018 24.87 25.02 24.74 24.90 109,891 -0.10(-0.38%)
Mar 12, 2018 24.74 25.03 24.74 25.00 118,864 +0.44(+1.81%)
Mar 09, 2018 24.00 24.55 24.00 24.55 63,087 +0.77(+3.25%)
Mar 08, 2018 23.72 23.86 23.72 23.78 19,212 +0.35(+1.48%)
Mar 07, 2018 23.37 23.46 23.34 23.43 4,124 +0.17(+0.75%)
Mar 06, 2018 23.17 23.31 23.17 23.26 15,050 +0.00(+0.00%)
Mar 05, 2018 23.15 23.31 23.10 23.26 33,887 +0.09(+0.38%)
Mar 02, 2018 23.17 23.21 22.78 23.17 82,595 -0.11(-0.49%)
Mar 01, 2018 23.28 23.39 23.14 23.28 71,556 +0.09(+0.37%)
Feb 28, 2018 23.44 23.46 23.14 23.20 32,076 -0.17(-0.71%)
Feb 27, 2018 23.60 23.60 23.33 23.36 538,703 -0.33(-1.39%)
Feb 26, 2018 23.50 23.94 23.47 23.69 184,585 -0.07(-0.29%)
Feb 23, 2018 23.91 23.98 23.75 23.76 26,253 -0.05(-0.22%)
Feb 22, 2018 23.73 23.87 23.69 23.81 552,380 +0.18(+0.77%)
Feb 21, 2018 23.78 23.82 23.52 23.63 17,180 -0.08(-0.34%)
Feb 20, 2018 23.77 23.79 23.66 23.71 16,049 -0.23(-0.97%)
Feb 16, 2018 23.94 23.94 23.94 0 +0.05(+0.22%)
Feb 15, 2018 23.96 23.62 23.89 24,936 +0.57(+2.46%)
Feb 14, 2018 23.27 23.50 23.26 23.32 25,949 -0.29(-1.22%)
Feb 13, 2018 23.36 23.63 23.36 23.60 14,842 +0.00(+0.00%)
Feb 12, 2018 23.38 23.63 23.33 23.60 23,573 +0.48(+2.07%)
Feb 09, 2018 23.05 23.13 22.80 23.13 43,163 +0.33(+1.45%)
Feb 08, 2018 23.41 23.41 22.80 22.80 20,628 -0.47(-2.02%)
Feb 07, 2018 23.47 23.47 23.26 23.27 34,992 -0.66(-2.76%)
Feb 06, 2018 23.57 24.03 23.57 23.93 27,791 +0.25(+1.07%)
Feb 05, 2018 23.73 23.73 23.47 23.67 58,851 +0.01(+0.04%)
Feb 02, 2018 23.89 23.95 23.66 23.66 20,292 -0.29(-1.20%)
Feb 01, 2018 24.13 24.15 23.92 23.95 41,228 -0.15(-0.61%)
Jan 31, 2018 24.15 24.21 24.10 24.10 25,538 +0.02(+0.07%)
Jan 30, 2018 23.96 23.96 23.96 24.08 41,679 +0.22(+0.91%)
Jan 29, 2018 23.84 23.95 23.77 23.86 18,194 -0.33(-1.37%)
Jan 26, 2018 23.88 24.20 23.85 24.20 36,458 +0.38(+1.61%)
Jan 25, 2018 23.74 24.03 23.69 23.81 25,663 +0.10(+0.44%)
Jan 24, 2018 23.59 23.71 23.44 23.71 15,913 +0.02(+0.10%)
Jan 23, 2018 23.59 23.70 23.59 23.69 16,910 -0.01(-0.02%)
Jan 22, 2018 23.60 23.69 23.48 23.69 75,894 +0.03(+0.15%)
Jan 19, 2018 23.90 23.96 23.65 23.66 43,374 -0.16(-0.66%)
Jan 18, 2018 23.86 23.91 23.79 23.81 63,295 -0.16(-0.66%)
Jan 17, 2018 23.98 24.06 23.92 23.97 54,933 -0.18(-0.74%)
Jan 16, 2018 23.77 24.26 23.77 24.15 143,973 +0.11(+0.47%)
Jan 12, 2018 24.04 24.04 24.04 0 +0.81(+3.48%)
Jan 11, 2018 23.08 23.23 23.07 23.23 52,141 +0.16(+0.68%)
Jan 10, 2018 22.93 23.08 22.93 23.07 37,267 +0.07(+0.31%)
Jan 09, 2018 23.00 23.06 22.83 23.00 54,513 -0.17(-0.72%)
Jan 08, 2018 23.08 23.22 23.04 23.17 104,951 +0.07(+0.31%)
Jan 05, 2018 23.09 23.10 23.02 23.10 9,538 -0.05(-0.20%)
Jan 04, 2018 22.87 23.15 22.87 23.14 19,489 +0.15(+0.64%)
Jan 03, 2018 22.65 23.00 22.65 23.00 20,579 +0.39(+1.73%)
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.