Australia markets closed

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
39.80-0.27 (-0.67%)
At close: 01:00PM EST
39.80 +0.03 (+0.08%)
After hours: 01:08PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202239.8039.8639.7139.8039.80151,300
23 Nov 202239.9540.1839.9540.0740.07630,000
22 Nov 202239.8440.1139.8440.0840.08356,000
21 Nov 202240.0440.0439.5739.9139.91355,200
18 Nov 202240.6740.6940.4640.6240.62512,200
17 Nov 202240.3840.8440.3540.7940.79549,500
16 Nov 202240.4340.5240.3440.4340.43334,800
15 Nov 202240.5440.5940.1340.1740.17990,500
14 Nov 202240.7840.8540.5140.5540.55818,300
11 Nov 202241.6341.9141.5841.8941.89472,100
10 Nov 202241.1641.4141.0741.3941.39615,600
09 Nov 202241.4941.5741.1641.2041.20510,200
08 Nov 202241.8541.9041.6241.8241.82713,000
07 Nov 202242.4442.5342.2642.4342.43407,500
04 Nov 202242.4642.6942.1742.6342.63874,000
03 Nov 202241.6241.8841.6041.7641.76298,000
02 Nov 202241.9442.2841.7241.7841.78480,500
01 Nov 202242.0942.2141.9442.1442.14390,000
31 Oct 202242.6742.9342.6042.8442.84540,600
28 Oct 202242.8743.1842.8743.1543.15165,700
27 Oct 202243.1143.1942.9442.9642.96394,500
26 Oct 202243.2243.7143.2143.6143.61715,900
25 Oct 202243.9844.2643.9344.1944.19340,600
24 Oct 202244.3544.3644.0244.3044.30392,000
21 Oct 202244.1144.4443.8844.3544.35331,200
20 Oct 202243.7344.3343.6844.1444.14647,700
19 Oct 202243.1043.3243.0343.2443.24247,000
18 Oct 202243.1343.2442.8043.1043.10321,000
17 Oct 202242.4242.6042.3042.5142.51397,500
14 Oct 202242.3042.3541.5741.5741.57256,500
13 Oct 202241.2642.1341.0042.0842.08344,700
12 Oct 202241.9842.1641.8941.9441.94192,800
11 Oct 202241.9442.2141.7941.9941.99463,600
10 Oct 202242.1942.3442.0542.1542.15352,400
07 Oct 202242.9943.0142.7842.9242.92142,900
06 Oct 202242.9843.2642.9843.1443.14343,000
05 Oct 202242.9343.3642.8343.3143.31570,800
04 Oct 202242.9243.3342.9143.2443.24514,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...