Mail

KSA - iShares MSCI Saudi Arabia ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	40.68	40.82	40.55	40.82	40.82	341,600
25 May 2023	40.77	40.77	40.46	40.51	40.51	255,000
24 May 2023	40.91	41.07	40.78	40.82	40.82	332,000
23 May 2023	41.21	41.21	40.88	40.89	40.89	629,300
22 May 2023	41.38	41.51	41.34	41.45	41.45	222,100
19 May 2023	41.60	41.63	41.35	41.37	41.37	215,700
18 May 2023	41.38	41.53	41.31	41.51	41.51	429,500
17 May 2023	41.19	41.33	41.07	41.33	41.33	1,348,800
16 May 2023	40.79	41.03	40.75	40.95	40.95	625,500
15 May 2023	40.76	41.04	40.63	41.02	41.02	765,000
12 May 2023	41.12	41.16	40.86	40.91	40.91	326,500
11 May 2023	41.09	41.27	40.94	41.02	41.02	936,000
10 May 2023	40.97	41.04	40.70	40.87	40.87	491,000
09 May 2023	41.01	41.03	40.83	40.95	40.95	655,900
08 May 2023	41.00	41.05	40.91	40.92	40.92	529,100
05 May 2023	40.61	40.97	40.45	40.97	40.97	586,500
04 May 2023	40.41	40.46	40.33	40.37	40.37	389,300
03 May 2023	40.19	40.31	40.08	40.11	40.11	570,700
02 May 2023	40.86	40.86	40.30	40.45	40.45	849,900
01 May 2023	40.88	41.09	40.87	40.98	40.98	213,600
28 Apr 2023	41.01	41.18	40.91	41.17	41.17	367,000
27 Apr 2023	40.83	41.01	40.76	41.01	41.01	278,400
26 Apr 2023	40.98	41.03	40.67	40.69	40.69	601,600
25 Apr 2023	40.79	40.92	40.57	40.59	40.59	894,900
24 Apr 2023	40.49	40.52	40.40	40.44	40.44	214,700
21 Apr 2023	40.41	40.43	40.21	40.35	40.35	321,900
20 Apr 2023	40.56	40.63	40.24	40.33	40.33	756,100
19 Apr 2023	40.55	40.60	40.49	40.58	40.58	248,900
18 Apr 2023	40.76	40.76	40.55	40.58	40.58	530,900
17 Apr 2023	40.50	40.66	40.46	40.54	40.54	453,800
14 Apr 2023	40.21	40.25	39.94	40.05	40.05	274,100
13 Apr 2023	40.13	40.34	40.13	40.27	40.27	593,600
12 Apr 2023	39.99	40.20	39.83	39.94	39.94	319,000
11 Apr 2023	39.66	39.83	39.65	39.70	39.70	459,800
10 Apr 2023	39.75	39.86	39.67	39.81	39.81	318,600
06 Apr 2023	39.97	40.03	39.85	40.02	40.02	239,800
05 Apr 2023	40.01	40.01	39.78	39.91	39.91	311,800
04 Apr 2023	40.13	40.24	39.98	40.22	40.22	303,300
03 Apr 2023	39.39	39.67	39.36	39.60	39.60	946,500
31 Mar 2023	38.78	38.79	38.60	38.73	38.73	311,600
30 Mar 2023	38.49	38.75	38.49	38.66	38.66	615,700
29 Mar 2023	38.13	38.17	37.88	38.00	38.00	461,700
28 Mar 2023	37.95	38.11	37.95	38.05	38.05	177,600
27 Mar 2023	38.01	38.18	37.95	38.07	38.07	266,000
24 Mar 2023	37.67	37.88	37.66	37.85	37.85	240,400
23 Mar 2023	37.99	38.14	37.70	37.83	37.83	396,600
22 Mar 2023	37.57	37.67	37.25	37.33	37.33	318,500
21 Mar 2023	37.51	37.56	37.40	37.52	37.52	407,700
20 Mar 2023	36.87	37.06	36.70	37.05	37.05	792,400
17 Mar 2023	36.19	36.24	35.93	36.03	36.03	394,300
16 Mar 2023	35.81	36.34	35.78	36.22	36.22	469,200
15 Mar 2023	36.06	36.13	35.80	36.07	36.07	786,800
14 Mar 2023	36.63	36.89	36.52	36.72	36.72	694,100
13 Mar 2023	36.93	37.77	36.65	36.90	36.90	508,300
10 Mar 2023	37.44	37.56	37.29	37.40	37.40	742,100
09 Mar 2023	37.66	37.79	37.39	37.45	37.45	444,700
08 Mar 2023	37.38	37.51	37.37	37.49	37.49	290,700
07 Mar 2023	37.59	37.72	37.40	37.40	37.40	862,100
06 Mar 2023	37.77	37.84	37.65	37.79	37.79	364,600
03 Mar 2023	37.11	37.37	37.04	37.34	37.34	241,300
02 Mar 2023	37.05	37.26	37.01	37.17	37.17	242,200
01 Mar 2023	36.73	36.78	36.56	36.78	36.78	531,300
28 Feb 2023	36.49	36.65	36.23	36.28	36.28	666,900
27 Feb 2023	36.18	36.24	36.08	36.11	36.11	281,000
24 Feb 2023	36.44	36.51	36.31	36.46	36.46	418,200
23 Feb 2023	36.71	36.89	36.49	36.56	36.56	306,000
22 Feb 2023	36.74	36.87	36.63	36.71	36.71	299,100
21 Feb 2023	37.05	37.06	36.83	36.86	36.86	361,200
17 Feb 2023	37.88	37.95	37.71	37.95	37.95	292,800
16 Feb 2023	37.99	38.13	37.95	38.04	38.04	220,800
15 Feb 2023	37.92	38.26	37.92	38.21	38.21	609,300
14 Feb 2023	37.64	37.86	37.50	37.63	37.63	320,700
13 Feb 2023	37.77	38.06	37.77	38.00	38.00	704,800
10 Feb 2023	37.30	37.40	37.18	37.32	37.32	393,300
09 Feb 2023	37.40	37.40	37.14	37.19	37.19	552,000
08 Feb 2023	37.77	37.82	37.44	37.63	37.63	363,500
07 Feb 2023	37.65	37.75	37.48	37.61	37.61	973,400
06 Feb 2023	38.13	38.19	37.88	38.01	38.01	597,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...