Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

40.57 +0.37 (+0.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.53 26.67 26.52 26.59 166,977 -0.29(-1.07%)
Apr 27, 2018 26.91 26.91 26.78 26.88 361,139 +0.09(+0.32%)
Apr 26, 2018 26.76 26.86 26.71 26.79 215,883 +0.00(+0.00%)
Apr 25, 2018 26.76 26.87 26.52 26.79 117,645 -0.06(-0.23%)
Apr 24, 2018 27.12 27.12 26.77 26.85 267,368 -0.26(-0.96%)
Apr 23, 2018 26.97 27.13 26.95 27.11 137,792 +0.40(+1.50%)
Apr 20, 2018 26.81 26.81 26.68 26.71 113,407 -0.22(-0.81%)
Apr 19, 2018 26.83 27.07 26.83 26.93 580,672 +0.06(+0.23%)
Apr 18, 2018 26.49 27.49 26.46 26.87 342,803 +0.41(+1.54%)
Apr 17, 2018 26.09 26.54 26.03 26.46 102,589 +0.57(+2.18%)
Apr 16, 2018 26.00 26.03 25.86 25.89 47,155 +0.67(+2.65%)
Apr 13, 2018 25.35 25.37 25.09 25.22 51,733 -0.04(-0.17%)
Apr 12, 2018 25.36 25.36 25.27 25.27 83,842 -0.08(-0.31%)
Apr 11, 2018 25.42 25.52 25.30 25.35 99,223 -0.44(-1.72%)
Apr 10, 2018 25.63 25.88 25.59 25.79 65,141 -0.09(-0.34%)
Apr 09, 2018 25.75 25.95 25.60 25.88 52,589 +0.33(+1.29%)
Apr 06, 2018 25.69 25.77 25.48 25.55 83,009 -0.25(-0.98%)
Apr 05, 2018 25.63 25.82 25.62 25.80 66,226 +0.37(+1.44%)
Apr 04, 2018 25.35 25.51 25.31 25.43 86,148 +0.29(+1.14%)
Apr 03, 2018 25.15 25.32 25.09 25.15 73,091 +0.13(+0.52%)
Apr 02, 2018 24.99 25.21 24.78 25.02 203,418 -0.45(-1.78%)
Mar 29, 2018 25.47 25.47 25.47 0 +0.26(+1.03%)
Mar 28, 2018 25.42 25.49 25.13 25.21 125,239 -0.39(-1.53%)
Mar 27, 2018 25.53 25.69 25.42 25.60 179,780 +0.16(+0.62%)
Mar 26, 2018 25.20 25.51 25.10 25.44 698,244 +0.53(+2.13%)
Mar 23, 2018 24.94 24.95 24.78 24.91 105,846 +0.00(+0.00%)
Mar 22, 2018 24.93 24.99 24.74 24.91 73,967 +0.09(+0.35%)
Mar 21, 2018 24.69 24.85 24.65 24.82 196,712 +0.17(+0.67%)
Mar 20, 2018 24.55 24.67 24.55 24.66 30,019 +0.13(+0.53%)
Mar 19, 2018 24.56 24.60 24.49 24.53 59,439 -0.25(-1.02%)
Mar 16, 2018 24.76 24.83 24.74 24.78 29,974 -0.10(-0.42%)
Mar 15, 2018 24.74 24.91 24.64 24.89 1,279,097 +0.03(+0.10%)
Mar 14, 2018 24.80 24.92 24.76 24.86 78,480 -0.04(-0.17%)
Mar 13, 2018 24.88 25.02 24.74 24.90 109,876 -0.10(-0.38%)
Mar 12, 2018 24.75 25.03 24.75 25.00 118,848 +0.44(+1.81%)
Mar 09, 2018 24.00 24.55 24.00 24.55 63,079 +0.77(+3.25%)
Mar 08, 2018 23.72 23.87 23.72 23.78 19,209 +0.35(+1.48%)
Mar 07, 2018 23.37 23.46 23.35 23.43 4,124 +0.17(+0.75%)
Mar 06, 2018 23.17 23.31 23.17 23.26 15,048 +0.00(+0.00%)
Mar 05, 2018 23.16 23.31 23.10 23.26 33,883 +0.09(+0.38%)
Mar 02, 2018 23.17 23.22 22.78 23.17 82,584 -0.11(-0.49%)
Mar 01, 2018 23.29 23.39 23.15 23.29 71,546 +0.09(+0.37%)
Feb 28, 2018 23.44 23.47 23.15 23.20 32,071 -0.17(-0.71%)
Feb 27, 2018 23.60 23.60 23.33 23.36 538,630 -0.33(-1.39%)
Feb 26, 2018 23.50 23.95 23.48 23.69 184,560 -0.07(-0.29%)
Feb 23, 2018 23.91 23.98 23.76 23.76 26,250 -0.05(-0.22%)
Feb 22, 2018 23.73 23.88 23.69 23.82 552,306 +0.18(+0.77%)
Feb 21, 2018 23.78 23.82 23.52 23.63 17,178 -0.08(-0.34%)
Feb 20, 2018 23.77 23.79 23.66 23.71 16,046 -0.23(-0.97%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.05(+0.22%)
Feb 15, 2018 23.96 23.62 23.89 24,933 +0.57(+2.46%)
Feb 14, 2018 23.27 23.50 23.26 23.32 25,945 -0.29(-1.22%)
Feb 13, 2018 23.36 23.63 23.36 23.61 14,840 +0.00(+0.00%)
Feb 12, 2018 23.38 23.63 23.34 23.61 23,570 +0.48(+2.07%)
Feb 09, 2018 23.05 23.13 22.81 23.13 43,157 +0.33(+1.45%)
Feb 08, 2018 23.42 23.42 22.80 22.80 20,625 -0.47(-2.02%)
Feb 07, 2018 23.48 23.48 23.26 23.27 34,987 -0.66(-2.76%)
Feb 06, 2018 23.57 24.03 23.57 23.93 27,787 +0.25(+1.07%)
Feb 05, 2018 23.73 23.73 23.48 23.68 58,843 +0.01(+0.04%)
Feb 02, 2018 23.89 23.96 23.67 23.67 20,289 -0.29(-1.20%)
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.