iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.85

+0.23

(+0.55%)

At close: 04:00PM EDT

Time period:

13 Oct 2023 - 13 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	41.73	41.88	41.67	41.85	41.85	153,700
10 Oct 2024	41.68	41.81	41.56	41.62	41.62	369,700
09 Oct 2024	41.48	41.60	41.42	41.56	41.56	248,700
08 Oct 2024	41.87	41.87	41.69	41.82	41.82	414,700
07 Oct 2024	41.43	41.48	41.12	41.25	41.25	616,400
04 Oct 2024	41.49	41.49	41.27	41.39	41.39	217,100
03 Oct 2024	41.56	41.69	41.29	41.37	41.37	537,300
02 Oct 2024	41.99	42.01	41.81	41.88	41.88	368,500
01 Oct 2024	42.73	42.82	42.04	42.11	42.11	1,202,100
30 Sept 2024	42.66	42.72	42.54	42.70	42.70	725,200
27 Sept 2024	43.32	43.36	43.26	43.31	43.31	300,700
26 Sept 2024	43.32	43.42	43.22	43.33	43.33	225,900
25 Sept 2024	43.19	43.21	43.06	43.09	43.09	236,100
24 Sept 2024	42.98	43.29	42.83	43.18	43.18	311,900
23 Sept 2024	42.49	42.68	42.44	42.59	42.59	124,600
20 Sept 2024	42.34	42.36	42.22	42.32	42.32	314,500
19 Sept 2024	42.24	42.35	42.11	42.32	42.32	628,600
18 Sept 2024	41.47	41.81	41.47	41.62	41.62	328,200
17 Sept 2024	41.16	41.52	41.16	41.37	41.37	324,400
16 Sept 2024	41.16	41.25	41.12	41.25	41.25	281,400
13 Sept 2024	41.28	41.36	41.21	41.25	41.25	251,400
12 Sept 2024	41.17	41.32	41.03	41.21	41.21	264,600
11 Sept 2024	40.91	41.19	40.81	41.16	41.16	393,100
10 Sept 2024	41.81	41.81	41.52	41.62	41.62	655,600
09 Sept 2024	41.67	41.92	41.63	41.82	41.82	652,100
06 Sept 2024	42.14	42.18	41.73	41.76	41.76	528,600
05 Sept 2024	42.09	42.22	42.09	42.14	42.14	322,500
04 Sept 2024	42.17	42.40	42.15	42.16	42.16	274,500
03 Sept 2024	42.39	42.39	42.02	42.12	42.12	554,400
30 Aug 2024	42.36	42.45	42.28	42.37	42.37	420,700
29 Aug 2024	42.24	42.44	42.19	42.35	42.35	595,300
28 Aug 2024	42.25	42.41	42.19	42.34	42.34	623,600
27 Aug 2024	42.48	42.62	42.39	42.59	42.59	537,700
26 Aug 2024	42.82	42.90	42.67	42.74	42.74	308,600
23 Aug 2024	42.43	42.67	42.43	42.63	42.63	389,800
22 Aug 2024	42.35	42.50	42.28	42.33	42.33	460,200
21 Aug 2024	42.26	42.54	42.17	42.46	42.46	341,200
20 Aug 2024	41.88	42.01	41.78	41.82	41.82	284,400
19 Aug 2024	41.60	41.74	41.60	41.64	41.64	351,700
16 Aug 2024	41.60	41.73	41.56	41.57	41.57	220,900
15 Aug 2024	41.37	41.65	41.37	41.53	41.53	396,800
14 Aug 2024	41.11	41.18	41.07	41.13	41.13	257,100
13 Aug 2024	40.95	41.01	40.86	40.98	40.98	268,600
12 Aug 2024	40.67	40.76	40.60	40.73	40.73	390,800
09 Aug 2024	40.53	40.59	40.42	40.57	40.57	250,900
08 Aug 2024	40.29	40.49	40.26	40.37	40.37	454,700
07 Aug 2024	40.36	40.50	40.16	40.17	40.17	364,200
06 Aug 2024	40.19	40.47	40.05	40.26	40.26	449,600
05 Aug 2024	39.46	40.10	39.38	39.96	39.96	909,200
02 Aug 2024	41.12	41.13	40.88	41.09	41.09	508,300
01 Aug 2024	41.69	41.78	41.23	41.38	41.38	702,300
31 July 2024	42.00	42.15	41.96	42.10	42.10	370,500
30 July 2024	41.96	42.02	41.83	41.86	41.86	238,600
29 July 2024	42.04	42.04	41.84	42.00	42.00	646,900
26 July 2024	41.63	41.79	41.60	41.71	41.71	197,500
25 July 2024	41.68	41.78	41.51	41.62	41.62	238,000
24 July 2024	41.97	41.97	41.67	41.69	41.69	448,500
23 July 2024	41.88	42.05	41.76	41.89	41.89	310,300
22 July 2024	42.30	42.31	42.11	42.25	42.25	361,000
19 July 2024	42.19	42.22	42.01	42.04	42.04	248,800
18 July 2024	42.36	42.42	42.15	42.20	42.20	354,500
17 July 2024	42.17	42.27	42.12	42.18	42.18	486,700
16 July 2024	41.98	42.16	41.93	42.07	42.07	705,400
15 July 2024	41.64	41.79	41.51	41.57	41.57	335,700
12 July 2024	41.16	41.39	41.15	41.26	41.26	234,600
11 July 2024	41.00	41.06	40.92	41.02	41.02	720,800
10 July 2024	40.87	40.99	40.83	40.94	40.94	730,900
09 July 2024	40.85	40.98	40.73	40.91	40.91	322,400
08 July 2024	40.56	40.79	40.51	40.61	40.61	516,600
05 July 2024	40.34	40.43	40.30	40.39	40.39	214,900
03 July 2024	40.13	40.37	40.13	40.34	40.34	219,900
02 July 2024	40.18	40.38	40.17	40.31	40.31	372,100
01 July 2024	40.49	40.52	40.35	40.44	40.44	240,900
28 June 2024	40.83	40.88	40.57	40.62	40.62	213,900
27 June 2024	40.75	40.79	40.61	40.74	40.74	258,000
26 June 2024	40.39	40.42	40.26	40.33	40.33	306,300
25 June 2024	40.68	40.76	40.39	40.52	40.52	1,159,500
24 June 2024	40.57	40.91	40.57	40.75	40.75	654,200
21 June 2024	41.10	41.27	40.94	41.00	41.00	376,700
20 June 2024	41.15	41.24	40.96	41.03	41.03	758,300
18 June 2024	40.64	41.36	40.64	41.25	41.25	2,016,500
17 June 2024	40.33	40.66	40.17	40.60	40.60	641,900
14 June 2024	40.09	40.35	39.95	40.20	40.20	522,300
13 June 2024	40.03	40.16	39.86	40.11	40.11	738,900
12 June 2024	40.42	40.54	40.29	40.34	40.34	572,400
11 June 2024	40.75	40.81	40.61	40.81	40.81	640,000
11 June 2024	0.612 Dividend
10 June 2024	41.52	41.65	41.39	41.53	40.92	1,157,700
07 June 2024	40.51	40.62	40.28	40.31	39.72	941,600
06 June 2024	40.45	40.53	40.36	40.52	39.92	279,800
05 June 2024	40.36	40.59	40.26	40.55	39.95	640,000
04 June 2024	40.58	40.58	40.28	40.39	39.79	602,800
03 June 2024	41.18	41.34	40.65	40.81	40.21	1,694,000
31 May 2024	40.12	40.16	39.77	40.11	39.52	751,900
30 May 2024	40.03	40.15	39.96	39.98	39.39	864,600
29 May 2024	40.61	40.74	40.33	40.35	39.76	2,937,800
28 May 2024	40.47	40.47	40.16	40.28	39.69	678,200
24 May 2024	41.25	41.35	41.19	41.26	40.65	378,500
23 May 2024	41.60	41.75	41.11	41.24	40.63	572,800
22 May 2024	42.08	42.26	42.02	42.08	41.46	700,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD93,240.33+392.87(+0.42%)

iShares MSCI Saudi Arabia ETF (KSA)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
93,240.33
+392.87(+0.42%)