Australia markets close in 2 hours 15 minutes

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
45.25+0.67 (+1.50%)
At close: 04:00PM EDT
43.01 -2.24 (-4.95%)
After hours: 05:36PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 202248.6748.8848.4248.4648.11992,300
10 May 202249.4349.4348.9249.1548.79973,000
09 May 202250.3550.6550.0150.1749.811,835,200
06 May 202250.0950.1149.6350.0549.69303,200
05 May 202250.3250.3249.6849.9449.58385,500
04 May 202250.4050.5650.0250.3850.01549,900
03 May 202250.7750.7750.3950.4850.11631,500
02 May 202250.6950.8550.4150.7150.34323,200
29 Apr 202251.0251.1250.4950.6750.30487,400
28 Apr 202250.3751.0150.3750.9450.57873,500
27 Apr 202249.8550.4749.5950.3249.95887,400
26 Apr 202249.4049.4048.9849.1248.76884,200
25 Apr 202249.6649.8149.2949.6849.321,199,800
22 Apr 202249.5449.7549.4349.4549.09757,100
21 Apr 202250.2050.2049.7049.7149.35321,800
20 Apr 202250.4650.6750.3850.5550.18743,000
19 Apr 202249.9850.2249.7750.2049.842,414,900
18 Apr 202250.7351.0650.6151.0250.65200,800
14 Apr 202250.1850.2350.0150.1149.75291,300
13 Apr 202250.1150.1149.8850.1149.75480,700
12 Apr 202250.3850.5250.1450.1849.821,022,900
11 Apr 202249.5949.9749.4049.9549.592,978,400
08 Apr 202248.8148.9248.6748.8548.50195,300
07 Apr 202248.8548.8548.4648.7048.35378,300
06 Apr 202248.5948.6548.2048.3347.98569,800
05 Apr 202248.2548.2847.8747.9047.55566,800
04 Apr 202248.1048.2448.0848.1547.80303,400
01 Apr 202247.6447.8747.5847.8347.48422,200
31 Mar 202247.7647.8347.4647.4647.12370,900
30 Mar 202248.1848.1847.5047.6447.291,168,500
29 Mar 202248.1148.4748.1048.4548.10562,100
28 Mar 202247.7647.9647.4647.7547.401,000,000
25 Mar 202247.7947.8247.5947.7347.38371,100
24 Mar 202247.6347.8847.3947.8347.48730,400
23 Mar 202247.5547.7447.4447.4847.14439,200
22 Mar 202247.2747.6647.2747.5447.19395,800
21 Mar 202247.3947.3947.0947.3647.02368,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...