News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.36

+1.36

(+3.32%)

At close: 04:00PM EDT

42.20

-0.16

(-0.38%)

After hours:

04:06PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	42.16	42.51	42.03	42.36	42.36	543,800
30 Sept 2022	41.13	41.26	40.92	41.00	41.00	525,500
29 Sept 2022	41.35	41.46	40.93	41.10	41.10	738,000
28 Sept 2022	40.58	41.14	40.50	41.08	41.08	646,200
27 Sept 2022	39.89	40.00	39.61	39.97	39.97	907,100
26 Sept 2022	39.74	39.76	39.25	39.33	39.33	1,436,100
23 Sept 2022	40.79	40.89	40.59	40.65	40.65	396,400
22 Sept 2022	41.11	41.28	41.07	41.17	41.17	287,600
21 Sept 2022	41.53	41.73	41.12	41.19	41.19	375,300
20 Sept 2022	41.61	41.61	41.35	41.45	41.45	376,800
19 Sept 2022	41.52	41.64	41.38	41.58	41.58	513,200
16 Sept 2022	42.70	42.80	42.55	42.69	42.69	293,700
15 Sept 2022	43.07	43.18	42.79	42.83	42.83	419,900
14 Sept 2022	43.30	43.50	43.09	43.25	43.25	470,600
13 Sept 2022	43.63	43.79	43.18	43.26	43.26	350,800
12 Sept 2022	43.82	44.17	43.75	44.08	44.08	476,400
09 Sept 2022	43.16	43.34	43.07	43.13	43.13	750,600
08 Sept 2022	42.99	43.07	42.85	43.00	43.00	435,500
07 Sept 2022	43.07	43.17	42.99	43.12	43.12	327,700
06 Sept 2022	43.77	43.80	43.42	43.56	43.56	588,300
02 Sept 2022	44.24	44.33	44.05	44.11	44.11	418,200
01 Sept 2022	43.99	44.12	43.84	44.09	44.09	762,600
31 Aug 2022	44.60	44.67	44.25	44.34	44.34	587,200
30 Aug 2022	45.46	45.46	44.69	44.86	44.86	617,900
29 Aug 2022	45.73	45.90	45.66	45.81	45.81	295,900
26 Aug 2022	46.06	46.14	45.39	45.43	45.43	270,800
25 Aug 2022	45.68	45.92	45.66	45.84	45.84	279,500
24 Aug 2022	44.97	45.32	44.97	45.25	45.25	189,400
23 Aug 2022	45.15	45.26	44.99	45.04	45.04	630,700
22 Aug 2022	45.60	45.65	45.33	45.62	45.62	622,300
19 Aug 2022	45.61	45.78	45.49	45.68	45.68	952,200
18 Aug 2022	45.86	45.90	45.62	45.79	45.79	411,800
17 Aug 2022	45.91	46.19	45.77	46.04	46.04	197,900
16 Aug 2022	45.60	45.70	45.51	45.70	45.70	413,900
15 Aug 2022	45.61	45.76	45.50	45.72	45.72	329,700
12 Aug 2022	45.34	45.77	45.34	45.73	45.73	451,500
11 Aug 2022	45.36	45.60	45.28	45.31	45.31	402,000
10 Aug 2022	45.13	45.35	45.03	45.25	45.25	196,900
09 Aug 2022	44.55	44.62	44.43	44.58	44.58	467,200
08 Aug 2022	44.27	44.45	44.20	44.34	44.34	262,300
05 Aug 2022	44.07	44.21	43.91	44.06	44.06	812,500
04 Aug 2022	44.21	44.21	44.06	44.06	44.06	514,600
03 Aug 2022	44.04	44.16	44.00	44.07	44.07	1,120,100
02 Aug 2022	44.30	44.57	44.16	44.27	44.27	390,100
01 Aug 2022	44.21	44.40	44.08	44.30	44.30	528,400
29 July 2022	43.78	44.20	43.68	44.07	44.07	492,900
28 July 2022	43.64	43.80	43.37	43.66	43.66	1,023,900
27 July 2022	43.07	43.47	42.92	43.34	43.34	1,530,700
26 July 2022	42.82	42.89	42.52	42.54	42.54	599,500
25 July 2022	42.58	42.71	42.47	42.58	42.58	499,700
22 July 2022	43.09	43.19	42.78	42.90	42.90	179,500
21 July 2022	42.83	43.12	42.79	43.08	43.08	693,600
20 July 2022	42.46	42.67	42.44	42.63	42.63	298,000
19 July 2022	42.29	42.47	42.28	42.42	42.42	308,400
18 July 2022	41.56	41.74	41.44	41.51	41.51	294,800
15 July 2022	40.28	40.43	40.19	40.42	40.42	751,700
14 July 2022	40.07	40.18	39.62	40.13	40.13	1,277,100
13 July 2022	40.26	40.58	40.20	40.40	40.40	637,900
12 July 2022	40.81	41.04	40.69	40.76	40.76	898,100
11 July 2022	41.22	41.30	40.96	41.13	41.13	361,400
08 July 2022	41.42	41.56	41.29	41.35	41.35	468,900
07 July 2022	41.34	41.71	41.07	41.47	41.47	800,200
06 July 2022	40.82	41.00	40.63	40.87	40.87	527,400
05 July 2022	40.57	40.74	40.07	40.18	40.18	964,500
01 July 2022	41.08	41.58	41.08	41.50	41.50	207,600
30 June 2022	41.44	41.56	41.19	41.39	41.39	397,400
29 June 2022	42.07	42.15	41.84	41.96	41.96	626,400
28 June 2022	41.81	41.98	41.54	41.68	41.68	955,400
27 June 2022	41.06	41.09	40.83	40.88	40.88	237,100
24 June 2022	40.71	41.15	40.61	41.09	41.09	490,100
23 June 2022	40.62	40.70	40.33	40.53	40.53	517,200
22 June 2022	40.76	40.90	40.60	40.72	40.72	631,800
21 June 2022	42.06	42.32	41.89	41.90	41.90	258,300
17 June 2022	42.46	42.67	42.32	42.35	42.35	721,000
16 June 2022	42.47	42.64	42.11	42.56	42.56	2,003,900
15 June 2022	43.08	43.49	42.97	43.38	43.38	838,600
14 June 2022	43.24	43.35	42.76	42.90	42.90	1,019,200
13 June 2022	43.78	43.78	42.84	43.27	43.27	930,600
10 June 2022	44.70	45.07	44.42	44.50	44.50	453,900
09 June 2022	45.16	45.16	44.60	44.63	44.63	352,700
09 June 2022	0.329 Dividend
08 June 2022	45.62	45.62	45.27	45.33	45.00	312,300
07 June 2022	45.75	45.90	45.67	45.83	45.50	499,100
06 June 2022	46.39	46.84	45.81	46.05	45.72	2,757,700
03 June 2022	45.90	45.97	45.58	45.58	45.25	460,000
02 June 2022	45.74	46.01	45.43	45.96	45.63	875,500
01 June 2022	47.01	47.01	45.78	45.92	45.59	1,180,100
31 May 2022	46.92	47.06	46.73	46.77	46.43	2,241,200
27 May 2022	45.70	46.10	45.68	46.08	45.75	516,200
26 May 2022	45.39	45.71	45.21	45.58	45.25	854,500
25 May 2022	45.36	45.80	45.27	45.71	45.38	715,000
24 May 2022	44.23	44.40	43.92	44.27	43.95	1,452,400
23 May 2022	44.22	44.35	44.10	44.21	43.89	1,131,700
20 May 2022	45.57	45.58	44.84	45.06	44.73	724,600
19 May 2022	45.03	45.35	44.97	45.20	44.87	822,800
18 May 2022	46.00	46.10	45.40	45.42	45.09	1,917,000
17 May 2022	46.00	46.09	45.55	45.74	45.41	1,410,900
16 May 2022	47.00	47.00	46.51	46.60	46.26	542,400
13 May 2022	46.74	47.52	46.54	47.37	47.03	1,081,600
12 May 2022	46.80	46.85	46.25	46.56	46.22	3,099,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6533+0.0014(+0.21%)

ASX 2006,699.30+242.40(+3.75%)

OIL84.02+0.39(+0.47%)

GOLD1,718.50+16.50(+0.97%)

BTC-AUD30,520.09+922.93(+3.12%)

News that makes you smarter and richer... For free.

iShares MSCI Saudi Arabia ETF (KSA)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6533
+0.0014(+0.21%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
84.02
+0.39(+0.47%)

GOLD
1,718.50
+16.50(+0.97%)

BTC-AUD
30,520.09
+922.93(+3.12%)