KSA - iShares MSCI Saudi Arabia ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202340.6840.8240.5540.8240.82341,600
25 May 202340.7740.7740.4640.5140.51255,000
24 May 202340.9141.0740.7840.8240.82332,000
23 May 202341.2141.2140.8840.8940.89629,300
22 May 202341.3841.5141.3441.4541.45222,100
19 May 202341.6041.6341.3541.3741.37215,700
18 May 202341.3841.5341.3141.5141.51429,500
17 May 202341.1941.3341.0741.3341.331,348,800
16 May 202340.7941.0340.7540.9540.95625,500
15 May 202340.7641.0440.6341.0241.02765,000
12 May 202341.1241.1640.8640.9140.91326,500
11 May 202341.0941.2740.9441.0241.02936,000
10 May 202340.9741.0440.7040.8740.87491,000
09 May 202341.0141.0340.8340.9540.95655,900
08 May 202341.0041.0540.9140.9240.92529,100
05 May 202340.6140.9740.4540.9740.97586,500
04 May 202340.4140.4640.3340.3740.37389,300
03 May 202340.1940.3140.0840.1140.11570,700
02 May 202340.8640.8640.3040.4540.45849,900
01 May 202340.8841.0940.8740.9840.98213,600
28 Apr 202341.0141.1840.9141.1741.17367,000
27 Apr 202340.8341.0140.7641.0141.01278,400
26 Apr 202340.9841.0340.6740.6940.69601,600
25 Apr 202340.7940.9240.5740.5940.59894,900
24 Apr 202340.4940.5240.4040.4440.44214,700
21 Apr 202340.4140.4340.2140.3540.35321,900
20 Apr 202340.5640.6340.2440.3340.33756,100
19 Apr 202340.5540.6040.4940.5840.58248,900
18 Apr 202340.7640.7640.5540.5840.58530,900
17 Apr 202340.5040.6640.4640.5440.54453,800
14 Apr 202340.2140.2539.9440.0540.05274,100
13 Apr 202340.1340.3440.1340.2740.27593,600
12 Apr 202339.9940.2039.8339.9439.94319,000
11 Apr 202339.6639.8339.6539.7039.70459,800
10 Apr 202339.7539.8639.6739.8139.81318,600
06 Apr 202339.9740.0339.8540.0240.02239,800
05 Apr 202340.0140.0139.7839.9139.91311,800
04 Apr 202340.1340.2439.9840.2240.22303,300
03 Apr 202339.3939.6739.3639.6039.60946,500
31 Mar 202338.7838.7938.6038.7338.73311,600
30 Mar 202338.4938.7538.4938.6638.66615,700
29 Mar 202338.1338.1737.8838.0038.00461,700
28 Mar 202337.9538.1137.9538.0538.05177,600
27 Mar 202338.0138.1837.9538.0738.07266,000
24 Mar 202337.6737.8837.6637.8537.85240,400
23 Mar 202337.9938.1437.7037.8337.83396,600
22 Mar 202337.5737.6737.2537.3337.33318,500
21 Mar 202337.5137.5637.4037.5237.52407,700
20 Mar 202336.8737.0636.7037.0537.05792,400
17 Mar 202336.1936.2435.9336.0336.03394,300
16 Mar 202335.8136.3435.7836.2236.22469,200
15 Mar 202336.0636.1335.8036.0736.07786,800
14 Mar 202336.6336.8936.5236.7236.72694,100
13 Mar 202336.9337.7736.6536.9036.90508,300
10 Mar 202337.4437.5637.2937.4037.40742,100
09 Mar 202337.6637.7937.3937.4537.45444,700
08 Mar 202337.3837.5137.3737.4937.49290,700
07 Mar 202337.5937.7237.4037.4037.40862,100
06 Mar 202337.7737.8437.6537.7937.79364,600
03 Mar 202337.1137.3737.0437.3437.34241,300
02 Mar 202337.0537.2637.0137.1737.17242,200
01 Mar 202336.7336.7836.5636.7836.78531,300
28 Feb 202336.4936.6536.2336.2836.28666,900
27 Feb 202336.1836.2436.0836.1136.11281,000
24 Feb 202336.4436.5136.3136.4636.46418,200
23 Feb 202336.7136.8936.4936.5636.56306,000
22 Feb 202336.7436.8736.6336.7136.71299,100
21 Feb 202337.0537.0636.8336.8636.86361,200
17 Feb 202337.8837.9537.7137.9537.95292,800
16 Feb 202337.9938.1337.9538.0438.04220,800
15 Feb 202337.9238.2637.9238.2138.21609,300
14 Feb 202337.6437.8637.5037.6337.63320,700
13 Feb 202337.7738.0637.7738.0038.00704,800
10 Feb 202337.3037.4037.1837.3237.32393,300
09 Feb 202337.4037.4037.1437.1937.19552,000
08 Feb 202337.7737.8237.4437.6337.63363,500
07 Feb 202337.6537.7537.4837.6137.61973,400
06 Feb 202338.1338.1937.8838.0138.01597,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...