Skip to main content

Saudi Arabia Ishares MSCI ETF (NY: KSA )

44.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.18 44.22 44.05 44.16 214,973 +0.14(+0.32%)
Mar 26, 2024 44.12 44.15 44.00 44.02 469,508 -0.44(-0.99%)
Mar 25, 2024 44.46 44.53 44.40 44.46 444,610 -0.41(-0.91%)
Mar 22, 2024 44.98 44.98 44.84 44.87 286,351 -0.02(-0.04%)
Mar 21, 2024 44.88 45.01 44.84 44.89 595,393 +0.30(+0.67%)
Mar 20, 2024 44.51 44.62 44.40 44.59 427,866 -0.22(-0.49%)
Mar 19, 2024 44.80 44.90 44.70 44.81 345,878 +0.05(+0.11%)
Mar 18, 2024 44.70 44.83 44.60 44.76 397,274 +0.27(+0.61%)
Mar 15, 2024 44.50 44.51 44.37 44.49 443,847 +0.04(+0.09%)
Mar 14, 2024 44.66 44.72 44.36 44.45 526,125 -0.21(-0.47%)
Mar 13, 2024 44.59 44.69 44.55 44.66 586,657 +0.23(+0.52%)
Mar 12, 2024 44.44 44.48 44.23 44.43 288,672 +0.18(+0.41%)
Mar 11, 2024 44.19 44.27 44.08 44.25 198,865 -0.04(-0.09%)
Mar 08, 2024 44.37 44.45 44.23 44.29 260,724 -0.03(-0.07%)
Mar 07, 2024 44.29 44.37 44.23 44.32 264,296 +0.10(+0.23%)
Mar 06, 2024 44.28 44.33 44.15 44.22 662,156 +0.51(+1.17%)
Mar 05, 2024 43.95 43.98 43.62 43.71 523,909 -0.23(-0.52%)
Mar 04, 2024 44.03 44.03 43.83 43.94 996,175 -0.88(-1.96%)
Mar 01, 2024 44.57 44.90 44.51 44.82 979,795 +0.34(+0.76%)
Feb 29, 2024 44.61 44.61 44.35 44.48 854,405 -0.08(-0.18%)
Feb 28, 2024 44.43 44.59 44.32 44.56 586,670 +0.01(+0.02%)
Feb 27, 2024 44.57 44.65 44.51 44.55 385,635 -0.02(-0.04%)
Feb 26, 2024 44.52 44.58 44.39 44.57 538,211 -0.25(-0.56%)
Feb 23, 2024 44.73 44.84 44.69 44.82 205,729 +0.13(+0.29%)
Feb 22, 2024 44.66 44.74 44.57 44.69 917,357 +0.12(+0.27%)
Feb 21, 2024 44.74 44.93 44.48 44.57 896,729 -0.13(-0.29%)
Feb 20, 2024 44.84 44.85 44.63 44.70 719,320 +0.14(+0.31%)
Feb 16, 2024 44.57 44.73 44.41 44.56 320,553 +0.08(+0.18%)
Feb 15, 2024 44.12 44.52 44.12 44.48 413,980 +0.43(+0.98%)
Feb 14, 2024 44.04 44.12 43.97 44.05 191,551 +0.32(+0.73%)
Feb 13, 2024 43.84 43.95 43.45 43.73 254,908 -0.11(-0.25%)
Feb 12, 2024 43.62 43.95 43.58 43.84 332,778 +0.58(+1.34%)
Feb 09, 2024 43.07 43.34 43.06 43.26 664,905 +0.15(+0.35%)
Feb 08, 2024 43.35 43.43 42.98 43.11 750,144 -0.17(-0.39%)
Feb 07, 2024 43.17 43.33 43.17 43.28 445,369 +0.38(+0.89%)
Feb 06, 2024 42.91 42.95 42.78 42.90 1,686,068 +0.25(+0.59%)
Feb 05, 2024 42.58 42.81 42.55 42.65 700,273 +0.57(+1.35%)
Feb 02, 2024 42.16 42.18 41.95 42.08 285,929 -0.11(-0.26%)
Feb 01, 2024 42.08 42.25 42.01 42.19 845,017 +0.54(+1.30%)
Jan 31, 2024 41.88 41.89 41.59 41.65 852,209 -0.94(-2.21%)
Jan 30, 2024 42.51 42.73 42.34 42.59 351,156 -0.91(-2.09%)
Jan 29, 2024 43.42 43.55 43.32 43.50 453,719 +0.38(+0.88%)
Jan 26, 2024 43.10 43.27 43.06 43.12 232,052 -0.06(-0.14%)
Jan 25, 2024 43.07 43.20 42.95 43.18 399,814 +0.25(+0.58%)
Jan 24, 2024 43.10 43.19 42.93 42.93 435,303 +0.01(+0.02%)
Jan 23, 2024 42.78 42.94 42.77 42.92 220,948 +0.08(+0.19%)
Jan 22, 2024 42.76 42.92 42.74 42.84 410,501 +0.55(+1.30%)
Jan 19, 2024 42.24 42.32 42.05 42.29 350,678 +0.16(+0.38%)
Jan 18, 2024 42.21 42.24 42.02 42.13 435,277 -0.41(-0.96%)
Jan 17, 2024 42.43 42.59 42.34 42.54 312,229 +0.14(+0.33%)
Jan 16, 2024 42.71 42.71 42.35 42.40 508,686 -0.36(-0.84%)
Jan 12, 2024 42.80 42.90 42.66 42.76 329,783 +0.11(+0.26%)
Jan 11, 2024 42.78 42.78 42.52 42.65 535,187 -0.06(-0.14%)
Jan 10, 2024 42.83 42.85 42.62 42.71 477,159 -0.22(-0.51%)
Jan 09, 2024 43.25 43.25 42.88 42.93 858,218 -0.66(-1.51%)
Jan 08, 2024 43.21 43.62 43.21 43.59 734,305 +0.60(+1.40%)
Jan 05, 2024 42.87 43.09 42.85 42.99 308,556 +0.16(+0.37%)
Jan 04, 2024 42.96 43.01 42.79 42.83 579,334 +0.76(+1.81%)
Jan 03, 2024 42.42 42.42 41.99 42.07 1,390,911 -0.94(-2.19%)
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.