iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.76

+0.26

(+0.61%)

At close: 04:00PM EDT

43.00

+0.24

(+0.56%)

After hours:

05:49PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	42.58	42.78	42.56	42.76	42.76	142,500
25 Apr 2024	42.46	42.51	42.27	42.50	42.50	375,500
24 Apr 2024	42.89	42.89	42.58	42.69	42.69	387,100
23 Apr 2024	43.22	43.36	43.09	43.34	43.34	393,700
22 Apr 2024	43.16	43.48	43.14	43.38	43.38	445,800
19 Apr 2024	43.22	43.37	43.11	43.21	43.21	537,700
18 Apr 2024	43.51	43.60	43.34	43.43	43.43	365,400
17 Apr 2024	43.47	43.49	43.08	43.10	43.10	318,000
16 Apr 2024	43.65	43.65	43.42	43.53	43.53	672,600
15 Apr 2024	44.61	44.61	44.05	44.09	44.09	1,505,700
12 Apr 2024	44.84	44.84	43.78	43.98	43.98	1,144,600
11 Apr 2024	44.95	45.01	44.76	44.98	44.98	853,800
10 Apr 2024	44.88	44.96	44.63	44.93	44.93	1,546,500
09 Apr 2024	44.95	45.10	44.81	45.05	45.05	514,600
08 Apr 2024	44.81	44.96	44.81	44.92	44.92	507,800
05 Apr 2024	44.55	44.81	44.51	44.75	44.75	377,900
04 Apr 2024	44.62	44.90	44.39	44.41	44.41	554,500
03 Apr 2024	44.17	44.44	44.17	44.37	44.37	412,500
02 Apr 2024	43.67	43.81	43.65	43.72	43.72	389,400
01 Apr 2024	43.58	43.74	43.39	43.44	43.44	878,600
28 Mar 2024	44.13	44.25	44.11	44.16	44.16	494,600
27 Mar 2024	44.18	44.22	44.04	44.16	44.16	215,000
26 Mar 2024	44.12	44.15	44.00	44.02	44.02	469,500
25 Mar 2024	44.46	44.53	44.40	44.46	44.46	444,600
22 Mar 2024	44.98	44.98	44.84	44.87	44.87	286,400
21 Mar 2024	44.88	45.01	44.84	44.89	44.89	595,400
20 Mar 2024	44.51	44.62	44.40	44.59	44.59	427,900
19 Mar 2024	44.80	44.90	44.69	44.81	44.81	345,900
18 Mar 2024	44.70	44.83	44.60	44.76	44.76	397,300
15 Mar 2024	44.50	44.51	44.37	44.49	44.49	443,800
14 Mar 2024	44.66	44.72	44.36	44.45	44.45	526,100
13 Mar 2024	44.59	44.69	44.55	44.66	44.66	586,700
12 Mar 2024	44.44	44.48	44.22	44.43	44.43	288,700
11 Mar 2024	44.19	44.28	44.08	44.25	44.25	198,900
08 Mar 2024	44.37	44.44	44.22	44.29	44.29	260,700
07 Mar 2024	44.29	44.37	44.23	44.32	44.32	264,300
06 Mar 2024	44.28	44.33	44.15	44.22	44.22	662,100
05 Mar 2024	43.95	43.98	43.62	43.71	43.71	523,900
04 Mar 2024	44.03	44.03	43.83	43.94	43.94	996,200
01 Mar 2024	44.57	44.90	44.51	44.82	44.82	979,800
29 Feb 2024	44.61	44.61	44.35	44.48	44.48	854,400
28 Feb 2024	44.43	44.58	44.32	44.56	44.56	586,700
27 Feb 2024	44.57	44.65	44.51	44.55	44.55	385,600
26 Feb 2024	44.52	44.58	44.39	44.57	44.57	538,200
23 Feb 2024	44.73	44.84	44.69	44.82	44.82	205,700
22 Feb 2024	44.66	44.74	44.57	44.69	44.69	917,400
21 Feb 2024	44.74	44.93	44.48	44.57	44.57	896,700
20 Feb 2024	44.84	44.85	44.63	44.70	44.70	719,300
16 Feb 2024	44.57	44.74	44.41	44.56	44.56	320,600
15 Feb 2024	44.13	44.52	44.13	44.48	44.48	414,000
14 Feb 2024	44.04	44.12	43.97	44.05	44.05	191,600
13 Feb 2024	43.84	43.95	43.45	43.73	43.73	254,900
12 Feb 2024	43.62	43.94	43.58	43.84	43.84	332,800
09 Feb 2024	43.07	43.33	43.06	43.26	43.26	664,900
08 Feb 2024	43.35	43.43	42.99	43.11	43.11	750,100
07 Feb 2024	43.17	43.33	43.17	43.28	43.28	445,400
06 Feb 2024	42.91	42.95	42.78	42.90	42.90	1,686,100
05 Feb 2024	42.58	42.81	42.55	42.65	42.65	700,300
02 Feb 2024	42.16	42.18	41.95	42.08	42.08	285,900
01 Feb 2024	42.08	42.25	42.01	42.19	42.19	845,000
31 Jan 2024	41.88	41.89	41.59	41.65	41.65	924,000
30 Jan 2024	42.51	42.74	42.34	42.59	42.59	351,200
29 Jan 2024	43.42	43.54	43.32	43.50	43.50	453,700
26 Jan 2024	43.10	43.28	43.06	43.12	43.12	232,100
25 Jan 2024	43.07	43.20	42.95	43.18	43.18	399,800
24 Jan 2024	43.10	43.19	42.93	42.93	42.93	435,300
23 Jan 2024	42.78	42.94	42.77	42.92	42.92	220,200
22 Jan 2024	42.76	42.92	42.74	42.84	42.84	410,500
19 Jan 2024	42.24	42.32	42.05	42.29	42.29	350,700
18 Jan 2024	42.21	42.24	42.02	42.13	42.13	435,300
17 Jan 2024	42.43	42.60	42.35	42.54	42.54	312,200
16 Jan 2024	42.71	42.71	42.35	42.40	42.40	508,700
12 Jan 2024	42.80	42.90	42.66	42.76	42.76	329,800
11 Jan 2024	42.78	42.78	42.52	42.65	42.65	535,200
10 Jan 2024	42.83	42.85	42.62	42.71	42.71	477,200
09 Jan 2024	43.25	43.25	42.88	42.93	42.93	858,200
08 Jan 2024	43.21	43.62	43.21	43.59	43.59	734,300
05 Jan 2024	42.87	43.09	42.85	42.99	42.99	308,600
04 Jan 2024	42.96	43.01	42.79	42.83	42.83	579,300
03 Jan 2024	42.42	42.47	41.99	42.07	42.07	1,390,900
02 Jan 2024	43.12	43.22	42.93	43.01	43.01	955,600
29 Dec 2023	42.10	42.44	42.10	42.33	42.33	398,400
28 Dec 2023	42.31	42.49	42.28	42.30	42.30	278,400
27 Dec 2023	42.06	42.41	42.06	42.26	42.26	471,400
26 Dec 2023	42.05	42.26	41.99	42.19	42.19	254,900
22 Dec 2023	41.12	41.22	41.10	41.15	41.15	168,100
21 Dec 2023	40.95	41.13	40.95	41.09	41.09	340,400
20 Dec 2023	41.17	41.35	40.91	40.92	40.92	419,600
20 Dec 2023	0.543 Dividend
19 Dec 2023	41.92	42.08	41.87	42.04	41.50	341,000
18 Dec 2023	41.70	41.95	41.70	41.83	41.29	338,300
15 Dec 2023	41.50	41.60	41.40	41.41	40.88	396,500
14 Dec 2023	41.23	41.58	41.12	41.41	40.88	913,600
13 Dec 2023	40.58	40.87	40.43	40.84	40.31	553,700
12 Dec 2023	40.44	40.60	40.42	40.55	40.03	550,900
11 Dec 2023	40.43	40.78	40.43	40.74	40.21	197,400
08 Dec 2023	39.92	40.08	39.86	40.05	39.53	344,800
07 Dec 2023	39.91	40.02	39.90	39.99	39.47	346,300
06 Dec 2023	39.75	39.86	39.56	39.57	39.06	510,700
05 Dec 2023	39.86	39.86	39.63	39.68	39.17	522,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,811.03+1,476.11(+1.53%)

iShares MSCI Saudi Arabia ETF (KSA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,811.03
+1,476.11(+1.53%)