Australia markets open in 4 hours 14 minutes

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.55-0.27 (-0.70%)
At close: 04:00PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202338.7338.8838.5338.5538.55401,800
02 Feb 202338.7638.8738.6238.8238.82334,800
01 Feb 202338.9739.1338.8039.0039.00490,400
31 Jan 202338.9239.2238.8839.2139.21570,000
30 Jan 202338.9839.1238.9438.9538.95906,800
27 Jan 202339.5239.5439.3439.3539.35261,600
26 Jan 202339.3039.4539.2539.3339.33506,600
25 Jan 202339.0739.2838.9439.2539.25520,600
24 Jan 202339.0339.1639.0139.1139.11294,100
23 Jan 202338.9039.2238.8539.0739.07430,200
20 Jan 202338.9039.0438.7739.0039.00267,400
19 Jan 202338.5938.9138.5938.8038.80901,500
18 Jan 202338.6438.7038.3938.4138.41486,600
17 Jan 202338.6938.8638.5138.8138.81427,000
13 Jan 202339.1939.3839.1239.3139.31107,600
12 Jan 202338.9739.2438.9239.2339.23673,600
11 Jan 202338.4438.5238.2238.4238.42344,400
10 Jan 202338.6038.7038.4038.5538.55323,600
09 Jan 202338.6638.7038.5838.6238.62365,200
06 Jan 202338.2538.5238.0238.4538.45194,700
05 Jan 202337.9538.0637.8637.9437.94463,600
04 Jan 202338.1138.3138.0938.2438.24618,500
03 Jan 202338.4838.7138.4138.4638.46539,700
30 Dec 202238.1938.1937.5837.7237.72200,100
29 Dec 202238.0238.2937.9538.1438.14159,700
28 Dec 202237.9238.0037.6737.6937.69142,800
27 Dec 202237.3137.7137.2137.5437.54222,700
23 Dec 202236.6136.8536.5836.8236.82439,400
22 Dec 202236.7636.7636.4936.6436.64183,300
21 Dec 202237.0537.3036.9637.2537.25449,600
20 Dec 202237.0637.2637.0337.1137.11244,100
19 Dec 202236.6836.8336.6036.7236.72144,200
16 Dec 202237.0337.1036.8036.8836.88318,200
15 Dec 202237.1837.2436.9637.0037.00220,000
14 Dec 202236.9737.2736.7937.1137.11368,700
13 Dec 202237.3937.5937.1537.2637.26584,800
13 Dec 20220.4 Dividend
12 Dec 202236.7436.9336.5536.9136.51302,400
09 Dec 202237.6337.6337.4037.5337.12275,900
08 Dec 202237.4937.6537.4037.4437.03338,500
07 Dec 202237.1037.2237.0237.0436.64338,100
06 Dec 202238.0038.0837.6237.6537.24354,500
05 Dec 202238.0038.0037.4837.5037.091,334,000
02 Dec 202239.1839.2939.0639.2038.78377,900
01 Dec 202239.4439.4939.0739.1038.68542,400
30 Nov 202239.6639.8539.1339.4339.001,095,600
29 Nov 202239.1739.2639.0639.1738.75428,000
28 Nov 202239.4039.5339.2339.2638.83603,700
25 Nov 202239.8039.8639.7139.8039.37151,300
23 Nov 202239.9540.1839.9540.0739.64630,000
22 Nov 202239.8440.1139.8440.0839.65356,000
21 Nov 202240.0440.0439.5739.9139.48355,200
18 Nov 202240.6740.6940.4640.6240.18512,200
17 Nov 202240.3840.8440.3540.7940.35549,500
16 Nov 202240.4340.5240.3440.4339.99334,800
15 Nov 202240.5440.5940.1340.1739.73990,500
14 Nov 202240.7840.8540.5140.5540.11818,300
11 Nov 202241.6341.9141.5841.8941.44472,100
10 Nov 202241.1641.4141.0741.3940.94615,600
09 Nov 202241.4941.5741.1641.2040.75510,200
08 Nov 202241.8541.9041.6241.8241.37713,000
07 Nov 202242.4442.5342.2642.4341.97407,500
04 Nov 202242.4642.6942.1742.6342.17874,000
03 Nov 202241.6241.8841.6041.7641.31298,000
02 Nov 202241.9442.2841.7241.7841.33480,500
01 Nov 202242.0942.2141.9442.1441.68390,000
31 Oct 202242.6742.9342.6042.8442.38540,600
28 Oct 202242.8743.1842.8743.1542.68165,700
27 Oct 202243.1143.1942.9442.9642.49394,500
26 Oct 202243.2243.7143.2143.6143.14715,900
25 Oct 202243.9844.2643.9344.1943.71340,600
24 Oct 202244.3544.3644.0244.3043.82392,000
21 Oct 202244.1144.4443.8844.3543.87331,200
20 Oct 202243.7344.3343.6844.1443.66647,700
19 Oct 202243.1043.3243.0343.2442.77247,000
18 Oct 202243.1343.2442.8043.1042.63321,000
17 Oct 202242.4242.6042.3042.5142.05397,500
14 Oct 202242.3042.3541.5741.5741.12256,500
13 Oct 202241.2642.1341.0042.0841.62344,700
12 Oct 202241.9842.1641.8941.9441.49192,800
11 Oct 202241.9442.2141.7941.9941.53463,600
10 Oct 202242.1942.3442.0542.1541.69352,400
07 Oct 202242.9943.0142.7842.9242.45142,900
06 Oct 202242.9843.2642.9843.1442.67343,000
05 Oct 202242.9343.3642.8343.3142.84570,800
04 Oct 202242.9243.3342.9143.2442.77514,300
03 Oct 202242.1642.5142.0342.3641.90543,800
30 Sept 202241.1341.2640.9241.0040.56525,500
29 Sept 202241.3541.4640.9341.1040.65738,000
28 Sept 202240.5841.1440.5041.0840.63646,200
27 Sept 202239.8940.0039.6139.9739.54907,100
26 Sept 202239.7439.7639.2539.3338.901,436,100
23 Sept 202240.7940.8940.5940.6540.21396,400
22 Sept 202241.1141.2841.0741.1740.72287,600
21 Sept 202241.5341.7341.1241.1940.74375,300
20 Sept 202241.6141.6141.3541.4541.00376,800
19 Sept 202241.5241.6441.3841.5841.13513,200
16 Sept 202242.7042.8042.5542.6942.23293,700
15 Sept 202243.0743.1842.7942.8342.37419,900
14 Sept 202243.3043.5043.0943.2542.78470,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...