Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saudi Arabia Ishares MSCI ETF (NY: KSA )

41.26 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.03 19.03 18.60 18.60 22,219 -0.01(-0.05%)
Oct 28, 2016 18.67 18.72 18.61 18.61 2,724 -0.15(-0.82%)
Oct 27, 2016 18.76 18.80 18.72 18.76 5,828 +0.20(+1.06%)
Oct 26, 2016 18.66 18.66 18.56 18.56 1,645 +0.12(+0.65%)
Oct 25, 2016 18.45 18.45 18.43 18.44 3,100 +0.11(+0.60%)
Oct 24, 2016 18.22 18.35 18.22 18.33 18,974 +0.48(+2.67%)
Oct 21, 2016 17.65 17.86 17.65 17.86 14,692 +0.12(+0.69%)
Oct 20, 2016 17.53 17.80 17.53 17.73 14,182 +0.36(+2.04%)
Oct 19, 2016 17.44 17.46 17.38 17.38 1,135 -0.05(-0.29%)
Oct 17, 2016 17.56 17.56 17.41 17.43 98 -0.39(-2.20%)
Oct 14, 2016 17.82 17.82 17.82 17.82 345 +0.08(+0.43%)
Oct 13, 2016 17.83 17.83 17.73 17.74 2,980 +0.08(+0.43%)
Oct 12, 2016 17.67 17.67 17.67 17.67 587 +0.02(+0.14%)
Oct 11, 2016 17.71 17.71 17.64 17.64 3,657 +0.01(+0.06%)
Oct 10, 2016 17.63 17.63 17.63 17.63 714 -0.08(-0.46%)
Oct 07, 2016 17.78 17.78 17.71 17.71 2,822 +0.18(+1.02%)
Oct 05, 2016 17.39 17.54 17.39 17.54 105 +0.36(+2.11%)
Oct 04, 2016 17.12 17.26 17.12 17.17 5,400 +0.16(+0.95%)
Oct 03, 2016 16.99 17.01 16.89 17.01 8,012 -0.59(-3.34%)
Sep 30, 2016 17.60 17.60 17.60 17.60 416 +0.00(+0.00%)
Sep 29, 2016 17.53 17.62 17.46 17.60 19,056 +0.27(+1.55%)
Sep 28, 2016 16.91 17.39 16.91 17.33 10,247 -0.28(-1.57%)
Sep 27, 2016 17.57 17.61 17.52 17.61 3,954 -0.60(-3.28%)
Sep 26, 2016 18.20 18.20 18.20 18.20 117 -0.15(-0.84%)
Sep 22, 2016 18.33 18.36 18.36 18.36 3,752 +0.03(+0.19%)
Sep 21, 2016 18.15 18.32 18.15 18.32 1,796 +0.26(+1.46%)
Sep 20, 2016 18.08 18.08 18.06 18.06 703 +0.03(+0.14%)
Sep 19, 2016 18.08 18.08 18.00 18.03 1,090 -0.41(-2.22%)
Sep 16, 2016 18.44 18.44 18.44 18.44 294 +0.00(+0.00%)
Sep 15, 2016 18.44 18.44 18.44 18.44 234 +0.10(+0.56%)
Sep 14, 2016 18.36 18.36 18.34 18.34 599 -0.02(-0.10%)
Sep 13, 2016 18.44 18.44 18.36 18.36 439 -0.09(-0.50%)
Sep 12, 2016 18.43 18.45 18.43 18.45 1,677 -0.03(-0.17%)
Sep 09, 2016 18.67 18.67 18.48 18.48 1,144 -0.40(-2.14%)
Sep 08, 2016 18.89 18.89 18.89 18.89 588 +0.20(+1.10%)
Sep 07, 2016 18.69 18.69 18.66 18.68 1,759 -0.17(-0.90%)
Sep 06, 2016 18.87 18.87 18.84 18.85 1,518 +0.54(+2.94%)
Sep 01, 2016 18.32 18.31 18.31 18.31 469 -0.09(-0.46%)
Aug 31, 2016 18.51 18.51 18.40 18.40 358 -0.19(-1.01%)
Aug 30, 2016 18.59 18.59 18.59 18.59 404 +0.02(+0.09%)
Aug 29, 2016 18.53 18.58 18.53 18.57 820 +0.38(+2.07%)
Aug 26, 2016 18.25 18.32 18.20 18.20 1,000 -0.01(-0.05%)
Aug 25, 2016 18.24 18.27 18.20 18.20 2,019 -0.07(-0.40%)
Aug 24, 2016 18.26 18.36 18.26 18.28 1,902 -0.26(-1.40%)
Aug 23, 2016 18.50 18.54 18.50 18.54 247 +0.11(+0.60%)
Aug 22, 2016 18.46 18.49 18.43 18.43 3,999 -0.40(-2.14%)
Aug 19, 2016 18.77 18.83 18.77 18.83 710 -0.04(-0.21%)
Aug 18, 2016 18.83 18.89 18.82 18.87 1,609 +0.14(+0.73%)
Aug 17, 2016 18.83 18.84 18.64 18.73 30,163 -0.42(-2.18%)
Aug 16, 2016 19.19 19.19 19.14 19.15 2,697 -0.30(-1.55%)
Aug 15, 2016 19.39 19.48 19.39 19.45 6,157 +0.01(+0.06%)
Aug 12, 2016 19.44 19.44 19.44 19.44 645 +0.08(+0.42%)
Aug 11, 2016 19.22 19.40 19.20 19.36 12,202 +0.19(+0.97%)
Aug 10, 2016 19.13 19.21 19.12 19.17 18,101 -0.01(-0.03%)
Aug 09, 2016 19.18 19.18 19.18 19.18 573 +0.27(+1.41%)
Aug 08, 2016 18.90 18.91 18.90 18.91 1,518 +0.00(+0.00%)
Aug 05, 2016 18.92 18.92 18.91 18.91 1,172 +0.02(+0.08%)
Aug 04, 2016 18.90 18.90 18.90 18.90 801 +0.04(+0.19%)
Aug 03, 2016 18.84 18.89 18.84 18.86 703 +0.32(+1.75%)
Aug 02, 2016 18.75 18.75 18.54 18.54 1,579 -0.33(-1.76%)
Aug 01, 2016 18.90 18.90 18.86 18.87 4,334 -0.06(-0.32%)
Jul 28, 2016 18.97 18.97 18.88 18.93 12 -0.26(-1.33%)
Jul 27, 2016 19.32 19.32 19.19 19.19 691 -0.26(-1.32%)
Jul 25, 2016 19.48 19.48 19.44 19.44 24 -0.14(-0.74%)
Jul 22, 2016 19.59 19.59 19.59 19.59 189 -0.06(-0.30%)
Jul 21, 2016 19.66 19.66 19.65 19.65 304 -0.09(-0.48%)
Jul 19, 2016 19.71 19.75 19.71 19.74 132 -0.29(-1.46%)
Jul 18, 2016 19.95 20.06 19.95 20.03 2,381 +0.14(+0.70%)
Jul 15, 2016 19.83 19.89 19.82 19.89 2,433 +0.12(+0.63%)
Jul 13, 2016 19.93 19.93 19.77 19.77 76 +0.03(+0.15%)
Jul 12, 2016 19.64 19.74 19.64 19.74 284 +0.35(+1.81%)
Jul 11, 2016 19.42 19.42 19.38 19.39 1,911 +0.66(+3.54%)
Jul 08, 2016 19.19 18.87 18.73 18.73 41,553 -0.14(-0.75%)
Jul 07, 2016 19.48 19.48 18.84 18.87 43,369 -0.63(-3.22%)
Jul 06, 2016 19.29 19.49 19.25 19.49 9,044 +0.03(+0.14%)
Jul 05, 2016 19.61 19.61 19.42 19.47 7,448 -0.26(-1.34%)
Jul 01, 2016 19.68 19.73 19.73 19.73 3,987 +0.00(+0.00%)
Jun 30, 2016 19.61 19.75 19.51 19.73 8,770 -0.05(-0.26%)
Jun 29, 2016 19.64 19.81 19.64 19.78 4,799 +0.26(+1.31%)
Jun 28, 2016 19.49 19.53 19.49 19.53 1,525 +0.11(+0.57%)
Jun 27, 2016 19.37 19.42 19.37 19.42 293 -0.52(-2.62%)
Jun 21, 2016 19.72 19.94 19.72 19.94 52 +0.14(+0.69%)
Jun 20, 2016 19.80 19.80 19.80 19.80 208 -0.16(-0.81%)
Jun 17, 2016 19.86 19.96 19.86 19.96 1,727 +0.18(+0.89%)
Jun 16, 2016 19.79 19.79 19.79 19.79 143 -0.11(-0.55%)
Jun 14, 2016 20.01 20.01 19.90 19.90 7 +0.23(+1.19%)
Jun 13, 2016 19.77 19.77 19.66 19.66 1,259 -0.22(-1.09%)
Jun 09, 2016 19.88 19.88 19.88 19.88 50 -0.03(-0.13%)
Jun 08, 2016 19.91 19.91 19.91 19.91 119 +0.08(+0.42%)
Jun 03, 2016 19.79 19.83 19.79 19.82 1 +0.10(+0.51%)
Jun 02, 2016 19.58 19.72 19.58 19.72 843 +0.12(+0.60%)
Jun 01, 2016 19.52 19.60 19.52 19.60 240 +0.16(+0.82%)
May 31, 2016 19.48 19.48 19.45 19.45 336 -0.10(-0.51%)
May 27, 2016 19.55 19.55 19.55 19.55 119 -0.24(-1.22%)
May 25, 2016 19.73 19.79 19.69 19.79 61 +0.16(+0.81%)
May 24, 2016 19.55 19.64 19.55 19.63 971 -0.70(-3.45%)
May 20, 2016 20.31 20.40 20.31 20.33 5 +0.11(+0.54%)
May 19, 2016 20.10 20.22 20.10 20.22 58,857 -0.17(-0.82%)
May 18, 2016 20.29 20.43 20.29 20.39 2,276 +0.10(+0.48%)
May 17, 2016 20.27 20.29 20.27 20.29 359 +0.09(+0.43%)
May 16, 2016 20.14 20.26 20.14 20.21 855 +0.21(+1.04%)
May 13, 2016 20.00 20.00 20.00 20.00 249 -0.10(-0.50%)
May 12, 2016 19.96 20.10 19.96 20.10 748 +0.02(+0.10%)
May 11, 2016 20.08 20.08 20.08 20.08 127 -0.16(-0.80%)
May 10, 2016 20.08 20.24 20.08 20.24 734 +0.28(+1.38%)
May 09, 2016 19.96 19.96 19.96 19.96 180 +0.06(+0.29%)
May 05, 2016 19.91 19.91 19.91 19.91 10 +0.13(+0.63%)
May 03, 2016 19.76 19.78 19.76 19.78 1 -0.17(-0.84%)
May 02, 2016 19.99 19.99 19.88 19.95 4,681 -0.27(-1.34%)
Apr 29, 2016 20.31 20.31 20.22 20.22 2,145 -0.09(-0.43%)
Apr 28, 2016 20.26 20.34 20.25 20.30 1,199 -0.00(-0.01%)
Apr 27, 2016 20.21 20.35 20.16 20.31 1,624 +0.32(+1.58%)
Apr 26, 2016 20.05 20.05 19.99 19.99 1,267 -0.44(-2.16%)
Apr 25, 2016 20.45 20.45 20.33 20.43 21,887 +1.04(+5.34%)
Apr 20, 2016 19.15 19.40 19.15 19.40 1 -0.06(-0.30%)
Apr 19, 2016 19.25 19.50 19.25 19.45 17,051 +0.41(+2.15%)
Apr 18, 2016 19.05 19.05 19.05 19.05 121 -0.14(-0.74%)
Apr 14, 2016 19.18 19.19 19.18 19.19 1 +0.21(+1.10%)
Apr 13, 2016 18.99 18.99 18.98 18.98 2,337 -0.32(-1.68%)
Apr 12, 2016 19.05 19.33 19.02 19.30 38,599 +0.58(+3.11%)
Apr 11, 2016 18.72 18.72 18.72 18.72 155 +0.23(+1.22%)
Apr 06, 2016 18.49 18.49 18.49 18.49 2 +0.41(+2.26%)
Apr 01, 2016 18.09 18.09 18.09 18.09 239 -0.44(-2.39%)
Mar 24, 2016 18.53 18.53 18.53 18.53 1 -0.01(-0.04%)
Mar 14, 2016 18.54 18.54 18.54 18.54 4 -0.18(-0.98%)
Mar 10, 2016 18.72 18.72 18.72 18.72 239 -0.17(-0.88%)
Mar 08, 2016 18.89 18.89 18.89 18.89 359 +0.50(+2.72%)
Mar 01, 2016 18.20 18.39 18.20 18.39 43 +0.76(+4.31%)
Feb 23, 2016 17.63 17.63 17.63 17.63 1 -0.22(-1.21%)
Feb 22, 2016 17.84 17.84 17.84 17.84 630 +0.68(+3.96%)
Feb 19, 2016 17.16 17.16 17.16 17.16 127 +0.15(+0.86%)
Feb 12, 2016 16.88 17.02 17.02 17.02 1,917 -0.08(-0.44%)
Feb 09, 2016 17.06 17.09 17.06 17.09 61 -0.34(-1.96%)
Feb 08, 2016 17.43 17.43 17.43 17.43 239 -0.11(-0.62%)
Feb 03, 2016 17.37 17.54 17.54 17.54 2,516 +0.48(+2.79%)
Feb 02, 2016 17.14 17.14 17.05 17.07 3,115 -0.46(-2.62%)
Jan 28, 2016 17.53 17.58 17.46 17.53 11 +0.63(+3.70%)
Jan 27, 2016 16.90 16.90 16.90 16.90 1,201 +0.17(+1.00%)
Jan 26, 2016 16.73 16.73 16.73 16.73 1,198 +0.22(+1.31%)
Jan 25, 2016 16.52 16.53 16.49 16.52 9,586 -0.30(-1.79%)
Jan 22, 2016 16.82 16.82 16.82 16.82 210 +0.40(+2.44%)
Jan 21, 2016 16.19 16.42 16.19 16.42 8,147 +0.50(+3.15%)
Jan 20, 2016 15.97 16.04 15.92 15.92 6,206 -0.92(-5.48%)
Jan 19, 2016 16.90 16.90 16.84 16.84 3,116 -0.12(-0.71%)
Jan 15, 2016 16.87 16.96 16.96 16.96 6,110 -0.55(-3.15%)
Jan 13, 2016 17.64 17.64 17.51 17.51 5 -0.13(-0.76%)
Jan 12, 2016 17.79 17.79 17.64 17.64 4,793 -0.47(-2.58%)
Jan 11, 2016 18.22 18.22 18.11 18.11 1,322 -0.16(-0.87%)
Jan 07, 2016 18.24 18.27 18.27 18.27 2,636 -0.64(-3.40%)
Jan 06, 2016 19.18 19.18 18.88 18.91 6,560 -0.73(-3.70%)
Jan 04, 2016 19.64 19.64 19.64 19.64 3,714 -0.58(-2.85%)
Dec 31, 2015 20.09 20.21 20.21 20.21 1,797 -0.33(-1.62%)
Dec 28, 2015 20.44 20.55 20.55 20.55 6,230 +0.27(+1.32%)
Dec 23, 2015 20.28 20.28 20.28 20.28 1,677 -0.13(-0.62%)
Dec 18, 2015 20.57 20.41 20.41 20.41 5,993 +0.56(+2.82%)
Dec 14, 2015 19.85 19.85 19.85 19.85 599 -0.17(-0.83%)
Dec 11, 2015 20.10 20.13 20.01 20.01 4,401 -0.50(-2.44%)
Dec 10, 2015 20.42 20.52 20.42 20.52 5,423 +0.05(+0.24%)
Dec 09, 2015 20.47 20.47 20.47 20.47 2,447 +0.04(+0.20%)
Dec 08, 2015 20.42 20.42 20.42 20.42 1,344 -0.39(-1.88%)
Dec 07, 2015 20.82 20.82 20.82 20.82 1,203 -0.35(-1.65%)
Dec 04, 2015 21.07 21.17 21.07 21.17 1,434 +0.13(+0.63%)
Dec 03, 2015 21.10 21.10 21.03 21.03 6,592 +0.85(+4.22%)
Nov 17, 2015 20.18 20.18 20.18 20.18 239 -0.18(-0.86%)
Nov 13, 2015 20.36 20.36 20.36 20.36 71 -0.33(-1.57%)
Nov 11, 2015 20.68 20.68 20.68 20.68 599 +0.52(+2.57%)
Nov 10, 2015 20.16 20.16 20.16 20.16 359 +0.27(+1.34%)
Nov 06, 2015 19.90 19.90 19.90 19.90 239 -0.30(-1.49%)
Nov 04, 2015 20.21 20.21 20.20 20.20 2 -0.16(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.