Australia markets closed

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
42.10+0.07 (+0.17%)
At close: 04:00PM EDT
42.20 +0.10 (+0.23%)
After hours: 06:25PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202442.1242.1642.0642.1042.10287,700
20 May 202441.9942.0841.9742.0342.03298,800
17 May 202442.3242.5642.3242.5542.55243,600
16 May 202442.4242.4642.3342.3642.36351,500
15 May 202442.2342.3842.1042.3742.37376,100
14 May 202442.2742.3442.1842.3042.30447,500
13 May 202442.8842.9142.7742.7942.79449,700
10 May 202443.1143.1142.8342.8842.88202,900
09 May 202442.8442.9742.7742.9042.90344,400
08 May 202443.2843.4543.2843.4543.45431,000
07 May 202443.1043.2843.1043.2343.23260,400
06 May 202443.2843.4243.2743.3643.36185,000
03 May 202443.4043.6043.4043.5543.55374,100
02 May 202443.1143.2842.9243.2443.24447,400
01 May 202443.0543.2442.9442.9742.97248,100
30 Apr 202443.1843.1842.9643.0243.02331,700
29 Apr 202443.1943.3643.1543.2643.26511,100
26 Apr 202442.5842.7842.5642.7642.76142,500
25 Apr 202442.4642.5142.2742.5042.50375,500
24 Apr 202442.8942.8942.5842.6942.69387,100
23 Apr 202443.2243.3643.0943.3443.34393,700
22 Apr 202443.1643.4843.1443.3843.38445,800
19 Apr 202443.2243.3743.1143.2143.21537,700
18 Apr 202443.5143.6043.3443.4343.43365,400
17 Apr 202443.4743.4943.0843.1043.10318,000
16 Apr 202443.6543.6543.4243.5343.53672,600
15 Apr 202444.6144.6144.0544.0944.091,505,700
12 Apr 202444.8444.8443.7843.9843.981,144,600
11 Apr 202444.9545.0144.7644.9844.98853,800
10 Apr 202444.8844.9644.6344.9344.931,546,500
09 Apr 202444.9545.1044.8145.0545.05514,600
08 Apr 202444.8144.9644.8144.9244.92507,800
05 Apr 202444.5544.8144.5144.7544.75377,900
04 Apr 202444.6244.9044.3944.4144.41554,500
03 Apr 202444.1744.4444.1744.3744.37412,500
02 Apr 202443.6743.8143.6543.7243.72389,400
01 Apr 202443.5843.7443.3943.4443.44878,600
28 Mar 202444.1344.2544.1144.1644.16494,600
27 Mar 202444.1844.2244.0444.1644.16215,000
26 Mar 202444.1244.1544.0044.0244.02469,500
25 Mar 202444.4644.5344.4044.4644.46444,600
22 Mar 202444.9844.9844.8444.8744.87286,400
21 Mar 202444.8845.0144.8444.8944.89595,400
20 Mar 202444.5144.6244.4044.5944.59427,900
19 Mar 202444.8044.9044.6944.8144.81345,900
18 Mar 202444.7044.8344.6044.7644.76397,300
15 Mar 202444.5044.5144.3744.4944.49443,800
14 Mar 202444.6644.7244.3644.4544.45526,100
13 Mar 202444.5944.6944.5544.6644.66586,700
12 Mar 202444.4444.4844.2244.4344.43288,700
11 Mar 202444.1944.2844.0844.2544.25198,900
08 Mar 202444.3744.4444.2244.2944.29260,700
07 Mar 202444.2944.3744.2344.3244.32264,300
06 Mar 202444.2844.3344.1544.2244.22662,100
05 Mar 202443.9543.9843.6243.7143.71523,900
04 Mar 202444.0344.0343.8343.9443.94996,200
01 Mar 202444.5744.9044.5144.8244.82979,800
29 Feb 202444.6144.6144.3544.4844.48854,400
28 Feb 202444.4344.5844.3244.5644.56586,700
27 Feb 202444.5744.6544.5144.5544.55385,600
26 Feb 202444.5244.5844.3944.5744.57538,200
23 Feb 202444.7344.8444.6944.8244.82205,700
22 Feb 202444.6644.7444.5744.6944.69917,400
21 Feb 202444.7444.9344.4844.5744.57896,700
20 Feb 202444.8444.8544.6344.7044.70719,300
16 Feb 202444.5744.7444.4144.5644.56320,600
15 Feb 202444.1344.5244.1344.4844.48414,000
14 Feb 202444.0444.1243.9744.0544.05191,600
13 Feb 202443.8443.9543.4543.7343.73254,900
12 Feb 202443.6243.9443.5843.8443.84332,800
09 Feb 202443.0743.3343.0643.2643.26664,900
08 Feb 202443.3543.4342.9943.1143.11750,100
07 Feb 202443.1743.3343.1743.2843.28445,400
06 Feb 202442.9142.9542.7842.9042.901,686,100
05 Feb 202442.5842.8142.5542.6542.65700,300
02 Feb 202442.1642.1841.9542.0842.08285,900
01 Feb 202442.0842.2542.0142.1942.19845,000
31 Jan 202441.8841.8941.5941.6541.65924,000
30 Jan 202442.5142.7442.3442.5942.59351,200
29 Jan 202443.4243.5443.3243.5043.50453,700
26 Jan 202443.1043.2843.0643.1243.12232,100
25 Jan 202443.0743.2042.9543.1843.18399,800
24 Jan 202443.1043.1942.9342.9342.93435,300
23 Jan 202442.7842.9442.7742.9242.92220,200
22 Jan 202442.7642.9242.7442.8442.84410,500
19 Jan 202442.2442.3242.0542.2942.29350,700
18 Jan 202442.2142.2442.0242.1342.13435,300
17 Jan 202442.4342.6042.3542.5442.54312,200
16 Jan 202442.7142.7142.3542.4042.40508,700
12 Jan 202442.8042.9042.6642.7642.76329,800
11 Jan 202442.7842.7842.5242.6542.65535,200
10 Jan 202442.8342.8542.6242.7142.71477,200
09 Jan 202443.2543.2542.8842.9342.93858,200
08 Jan 202443.2143.6243.2143.5943.59734,300
05 Jan 202442.8743.0942.8542.9942.99308,600
04 Jan 202442.9643.0142.7942.8342.83579,300
03 Jan 202442.4242.4741.9942.0742.071,390,900
02 Jan 202443.1243.2242.9343.0143.01955,600
29 Dec 202342.1042.4442.1042.3342.33398,400
28 Dec 202342.3142.4942.2842.3042.30278,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...