Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	38.73	38.88	38.53	38.55	38.55	401,800
02 Feb 2023	38.76	38.87	38.62	38.82	38.82	334,800
01 Feb 2023	38.97	39.13	38.80	39.00	39.00	490,400
31 Jan 2023	38.92	39.22	38.88	39.21	39.21	570,000
30 Jan 2023	38.98	39.12	38.94	38.95	38.95	906,800
27 Jan 2023	39.52	39.54	39.34	39.35	39.35	261,600
26 Jan 2023	39.30	39.45	39.25	39.33	39.33	506,600
25 Jan 2023	39.07	39.28	38.94	39.25	39.25	520,600
24 Jan 2023	39.03	39.16	39.01	39.11	39.11	294,100
23 Jan 2023	38.90	39.22	38.85	39.07	39.07	430,200
20 Jan 2023	38.90	39.04	38.77	39.00	39.00	267,400
19 Jan 2023	38.59	38.91	38.59	38.80	38.80	901,500
18 Jan 2023	38.64	38.70	38.39	38.41	38.41	486,600
17 Jan 2023	38.69	38.86	38.51	38.81	38.81	427,000
13 Jan 2023	39.19	39.38	39.12	39.31	39.31	107,600
12 Jan 2023	38.97	39.24	38.92	39.23	39.23	673,600
11 Jan 2023	38.44	38.52	38.22	38.42	38.42	344,400
10 Jan 2023	38.60	38.70	38.40	38.55	38.55	323,600
09 Jan 2023	38.66	38.70	38.58	38.62	38.62	365,200
06 Jan 2023	38.25	38.52	38.02	38.45	38.45	194,700
05 Jan 2023	37.95	38.06	37.86	37.94	37.94	463,600
04 Jan 2023	38.11	38.31	38.09	38.24	38.24	618,500
03 Jan 2023	38.48	38.71	38.41	38.46	38.46	539,700
30 Dec 2022	38.19	38.19	37.58	37.72	37.72	200,100
29 Dec 2022	38.02	38.29	37.95	38.14	38.14	159,700
28 Dec 2022	37.92	38.00	37.67	37.69	37.69	142,800
27 Dec 2022	37.31	37.71	37.21	37.54	37.54	222,700
23 Dec 2022	36.61	36.85	36.58	36.82	36.82	439,400
22 Dec 2022	36.76	36.76	36.49	36.64	36.64	183,300
21 Dec 2022	37.05	37.30	36.96	37.25	37.25	449,600
20 Dec 2022	37.06	37.26	37.03	37.11	37.11	244,100
19 Dec 2022	36.68	36.83	36.60	36.72	36.72	144,200
16 Dec 2022	37.03	37.10	36.80	36.88	36.88	318,200
15 Dec 2022	37.18	37.24	36.96	37.00	37.00	220,000
14 Dec 2022	36.97	37.27	36.79	37.11	37.11	368,700
13 Dec 2022	37.39	37.59	37.15	37.26	37.26	584,800
13 Dec 2022	0.4 Dividend
12 Dec 2022	36.74	36.93	36.55	36.91	36.51	302,400
09 Dec 2022	37.63	37.63	37.40	37.53	37.12	275,900
08 Dec 2022	37.49	37.65	37.40	37.44	37.03	338,500
07 Dec 2022	37.10	37.22	37.02	37.04	36.64	338,100
06 Dec 2022	38.00	38.08	37.62	37.65	37.24	354,500
05 Dec 2022	38.00	38.00	37.48	37.50	37.09	1,334,000
02 Dec 2022	39.18	39.29	39.06	39.20	38.78	377,900
01 Dec 2022	39.44	39.49	39.07	39.10	38.68	542,400
30 Nov 2022	39.66	39.85	39.13	39.43	39.00	1,095,600
29 Nov 2022	39.17	39.26	39.06	39.17	38.75	428,000
28 Nov 2022	39.40	39.53	39.23	39.26	38.83	603,700
25 Nov 2022	39.80	39.86	39.71	39.80	39.37	151,300
23 Nov 2022	39.95	40.18	39.95	40.07	39.64	630,000
22 Nov 2022	39.84	40.11	39.84	40.08	39.65	356,000
21 Nov 2022	40.04	40.04	39.57	39.91	39.48	355,200
18 Nov 2022	40.67	40.69	40.46	40.62	40.18	512,200
17 Nov 2022	40.38	40.84	40.35	40.79	40.35	549,500
16 Nov 2022	40.43	40.52	40.34	40.43	39.99	334,800
15 Nov 2022	40.54	40.59	40.13	40.17	39.73	990,500
14 Nov 2022	40.78	40.85	40.51	40.55	40.11	818,300
11 Nov 2022	41.63	41.91	41.58	41.89	41.44	472,100
10 Nov 2022	41.16	41.41	41.07	41.39	40.94	615,600
09 Nov 2022	41.49	41.57	41.16	41.20	40.75	510,200
08 Nov 2022	41.85	41.90	41.62	41.82	41.37	713,000
07 Nov 2022	42.44	42.53	42.26	42.43	41.97	407,500
04 Nov 2022	42.46	42.69	42.17	42.63	42.17	874,000
03 Nov 2022	41.62	41.88	41.60	41.76	41.31	298,000
02 Nov 2022	41.94	42.28	41.72	41.78	41.33	480,500
01 Nov 2022	42.09	42.21	41.94	42.14	41.68	390,000
31 Oct 2022	42.67	42.93	42.60	42.84	42.38	540,600
28 Oct 2022	42.87	43.18	42.87	43.15	42.68	165,700
27 Oct 2022	43.11	43.19	42.94	42.96	42.49	394,500
26 Oct 2022	43.22	43.71	43.21	43.61	43.14	715,900
25 Oct 2022	43.98	44.26	43.93	44.19	43.71	340,600
24 Oct 2022	44.35	44.36	44.02	44.30	43.82	392,000
21 Oct 2022	44.11	44.44	43.88	44.35	43.87	331,200
20 Oct 2022	43.73	44.33	43.68	44.14	43.66	647,700
19 Oct 2022	43.10	43.32	43.03	43.24	42.77	247,000
18 Oct 2022	43.13	43.24	42.80	43.10	42.63	321,000
17 Oct 2022	42.42	42.60	42.30	42.51	42.05	397,500
14 Oct 2022	42.30	42.35	41.57	41.57	41.12	256,500
13 Oct 2022	41.26	42.13	41.00	42.08	41.62	344,700
12 Oct 2022	41.98	42.16	41.89	41.94	41.49	192,800
11 Oct 2022	41.94	42.21	41.79	41.99	41.53	463,600
10 Oct 2022	42.19	42.34	42.05	42.15	41.69	352,400
07 Oct 2022	42.99	43.01	42.78	42.92	42.45	142,900
06 Oct 2022	42.98	43.26	42.98	43.14	42.67	343,000
05 Oct 2022	42.93	43.36	42.83	43.31	42.84	570,800
04 Oct 2022	42.92	43.33	42.91	43.24	42.77	514,300
03 Oct 2022	42.16	42.51	42.03	42.36	41.90	543,800
30 Sept 2022	41.13	41.26	40.92	41.00	40.56	525,500
29 Sept 2022	41.35	41.46	40.93	41.10	40.65	738,000
28 Sept 2022	40.58	41.14	40.50	41.08	40.63	646,200
27 Sept 2022	39.89	40.00	39.61	39.97	39.54	907,100
26 Sept 2022	39.74	39.76	39.25	39.33	38.90	1,436,100
23 Sept 2022	40.79	40.89	40.59	40.65	40.21	396,400
22 Sept 2022	41.11	41.28	41.07	41.17	40.72	287,600
21 Sept 2022	41.53	41.73	41.12	41.19	40.74	375,300
20 Sept 2022	41.61	41.61	41.35	41.45	41.00	376,800
19 Sept 2022	41.52	41.64	41.38	41.58	41.13	513,200
16 Sept 2022	42.70	42.80	42.55	42.69	42.23	293,700
15 Sept 2022	43.07	43.18	42.79	42.83	42.37	419,900
14 Sept 2022	43.30	43.50	43.09	43.25	42.78	470,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6920-0.0162(-2.28%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,064.77-1,008.92(-2.96%)

Get our best money-saving hacks and pro tips now

iShares MSCI Saudi Arabia ETF (KSA)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6920
-0.0162(-2.28%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,064.77
-1,008.92(-2.96%)