Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202242.1642.5142.0342.3642.36543,800
30 Sept 202241.1341.2640.9241.0041.00525,500
29 Sept 202241.3541.4640.9341.1041.10738,000
28 Sept 202240.5841.1440.5041.0841.08646,200
27 Sept 202239.8940.0039.6139.9739.97907,100
26 Sept 202239.7439.7639.2539.3339.331,436,100
23 Sept 202240.7940.8940.5940.6540.65396,400
22 Sept 202241.1141.2841.0741.1741.17287,600
21 Sept 202241.5341.7341.1241.1941.19375,300
20 Sept 202241.6141.6141.3541.4541.45376,800
19 Sept 202241.5241.6441.3841.5841.58513,200
16 Sept 202242.7042.8042.5542.6942.69293,700
15 Sept 202243.0743.1842.7942.8342.83419,900
14 Sept 202243.3043.5043.0943.2543.25470,600
13 Sept 202243.6343.7943.1843.2643.26350,800
12 Sept 202243.8244.1743.7544.0844.08476,400
09 Sept 202243.1643.3443.0743.1343.13750,600
08 Sept 202242.9943.0742.8543.0043.00435,500
07 Sept 202243.0743.1742.9943.1243.12327,700
06 Sept 202243.7743.8043.4243.5643.56588,300
02 Sept 202244.2444.3344.0544.1144.11418,200
01 Sept 202243.9944.1243.8444.0944.09762,600
31 Aug 202244.6044.6744.2544.3444.34587,200
30 Aug 202245.4645.4644.6944.8644.86617,900
29 Aug 202245.7345.9045.6645.8145.81295,900
26 Aug 202246.0646.1445.3945.4345.43270,800
25 Aug 202245.6845.9245.6645.8445.84279,500
24 Aug 202244.9745.3244.9745.2545.25189,400
23 Aug 202245.1545.2644.9945.0445.04630,700
22 Aug 202245.6045.6545.3345.6245.62622,300
19 Aug 202245.6145.7845.4945.6845.68952,200
18 Aug 202245.8645.9045.6245.7945.79411,800
17 Aug 202245.9146.1945.7746.0446.04197,900
16 Aug 202245.6045.7045.5145.7045.70413,900
15 Aug 202245.6145.7645.5045.7245.72329,700
12 Aug 202245.3445.7745.3445.7345.73451,500
11 Aug 202245.3645.6045.2845.3145.31402,000
10 Aug 202245.1345.3545.0345.2545.25196,900
09 Aug 202244.5544.6244.4344.5844.58467,200
08 Aug 202244.2744.4544.2044.3444.34262,300
05 Aug 202244.0744.2143.9144.0644.06812,500
04 Aug 202244.2144.2144.0644.0644.06514,600
03 Aug 202244.0444.1644.0044.0744.071,120,100
02 Aug 202244.3044.5744.1644.2744.27390,100
01 Aug 202244.2144.4044.0844.3044.30528,400
29 July 202243.7844.2043.6844.0744.07492,900
28 July 202243.6443.8043.3743.6643.661,023,900
27 July 202243.0743.4742.9243.3443.341,530,700
26 July 202242.8242.8942.5242.5442.54599,500
25 July 202242.5842.7142.4742.5842.58499,700
22 July 202243.0943.1942.7842.9042.90179,500
21 July 202242.8343.1242.7943.0843.08693,600
20 July 202242.4642.6742.4442.6342.63298,000
19 July 202242.2942.4742.2842.4242.42308,400
18 July 202241.5641.7441.4441.5141.51294,800
15 July 202240.2840.4340.1940.4240.42751,700
14 July 202240.0740.1839.6240.1340.131,277,100
13 July 202240.2640.5840.2040.4040.40637,900
12 July 202240.8141.0440.6940.7640.76898,100
11 July 202241.2241.3040.9641.1341.13361,400
08 July 202241.4241.5641.2941.3541.35468,900
07 July 202241.3441.7141.0741.4741.47800,200
06 July 202240.8241.0040.6340.8740.87527,400
05 July 202240.5740.7440.0740.1840.18964,500
01 July 202241.0841.5841.0841.5041.50207,600
30 June 202241.4441.5641.1941.3941.39397,400
29 June 202242.0742.1541.8441.9641.96626,400
28 June 202241.8141.9841.5441.6841.68955,400
27 June 202241.0641.0940.8340.8840.88237,100
24 June 202240.7141.1540.6141.0941.09490,100
23 June 202240.6240.7040.3340.5340.53517,200
22 June 202240.7640.9040.6040.7240.72631,800
21 June 202242.0642.3241.8941.9041.90258,300
17 June 202242.4642.6742.3242.3542.35721,000
16 June 202242.4742.6442.1142.5642.562,003,900
15 June 202243.0843.4942.9743.3843.38838,600
14 June 202243.2443.3542.7642.9042.901,019,200
13 June 202243.7843.7842.8443.2743.27930,600
10 June 202244.7045.0744.4244.5044.50453,900
09 June 202245.1645.1644.6044.6344.63352,700
09 June 20220.329 Dividend
08 June 202245.6245.6245.2745.3345.00312,300
07 June 202245.7545.9045.6745.8345.50499,100
06 June 202246.3946.8445.8146.0545.722,757,700
03 June 202245.9045.9745.5845.5845.25460,000
02 June 202245.7446.0145.4345.9645.63875,500
01 June 202247.0147.0145.7845.9245.591,180,100
31 May 202246.9247.0646.7346.7746.432,241,200
27 May 202245.7046.1045.6846.0845.75516,200
26 May 202245.3945.7145.2145.5845.25854,500
25 May 202245.3645.8045.2745.7145.38715,000
24 May 202244.2344.4043.9244.2743.951,452,400
23 May 202244.2244.3544.1044.2143.891,131,700
20 May 202245.5745.5844.8445.0644.73724,600
19 May 202245.0345.3544.9745.2044.87822,800
18 May 202246.0046.1045.4045.4245.091,917,000
17 May 202246.0046.0945.5545.7445.411,410,900
16 May 202247.0047.0046.5146.6046.26542,400
13 May 202246.7447.5246.5447.3747.031,081,600
12 May 202246.8046.8546.2546.5646.223,099,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...