KSA - iShares MSCI Saudi Arabia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201928.7228.9028.6428.6628.661,170,500
Oct 17, 201928.4428.7228.4428.7228.72591,900
Oct 16, 201928.2528.3528.2228.2928.29396,600
Oct 15, 201928.1428.2228.0428.1628.16353,400
Oct 14, 201928.4528.5128.2928.4728.47372,300
Oct 11, 201929.1129.3028.8128.9328.93886,100
Oct 10, 201928.7529.0728.7528.9028.90548,700
Oct 09, 201928.9729.1028.7829.0229.02671,900
Oct 08, 201929.3629.3929.0529.1929.19722,300
Oct 07, 201929.6329.7229.5129.5129.51147,300
Oct 04, 201929.9030.0329.8030.0330.03200,800
Oct 03, 201929.7929.9129.5329.9029.90259,500
Oct 02, 201929.7630.0429.6629.7229.721,023,600
Oct 01, 201930.3730.3730.0730.1230.12215,200
Sep 30, 201930.4130.6030.3030.4830.48577,700
Sep 27, 201930.2130.4830.0130.2930.291,150,400
Sep 26, 201930.3630.3629.9730.1730.17776,800
Sep 25, 201930.1930.3230.1030.2530.25503,500
Sep 24, 201930.4630.5730.3030.4530.45406,600
Sep 23, 201929.8530.2929.8530.1730.17609,900
Sep 20, 201929.9830.1029.6529.7429.74688,000
Sep 19, 201929.8430.0229.6429.7729.77649,500
Sep 18, 201929.3329.6229.3329.4229.42473,400
Sep 17, 201929.2629.4729.1029.3629.36626,500
Sep 16, 201929.3429.4629.2629.2729.271,760,800
Sep 13, 201929.5629.7229.5629.7029.70519,700
Sep 12, 201929.5229.6629.5129.5829.58520,400
Sep 11, 201929.6329.7329.5629.6129.61889,500
Sep 10, 201929.9830.1529.9830.0930.09543,900
Sep 09, 201930.4230.5930.4130.4530.45837,900
Sep 06, 201930.6030.7030.5530.5630.56712,600
Sep 05, 201930.4830.7030.4830.4830.481,334,500
Sep 04, 201930.1930.7730.1930.6230.622,395,100
Sep 03, 201929.9130.2329.7830.1430.141,804,000
Aug 30, 201930.2030.3630.0730.3030.30992,300
Aug 29, 201930.2230.3329.9830.2530.25981,900
Aug 28, 201930.9331.0730.6330.7830.782,133,000
Aug 27, 201931.1031.4131.0931.4031.405,228,700
Aug 26, 201930.9831.2630.7631.0631.06727,800
Aug 23, 201931.7231.7531.1931.2631.26344,500
Aug 22, 201931.7631.9331.6631.7431.74420,400
Aug 21, 201932.1132.2032.0932.1432.14296,600
Aug 20, 201932.1032.4232.1032.3332.331,129,900
Aug 19, 201932.3032.4032.0432.1732.171,206,800
Aug 16, 201931.9932.3631.9832.1832.18927,900
Aug 15, 201931.4732.0531.4731.9231.92637,300
Aug 14, 201931.6731.6731.4031.4931.49694,400
Aug 13, 201931.4132.1131.4131.9031.90218,700
Aug 12, 201931.8631.9031.5731.7231.72227,400
Aug 09, 201932.1032.1931.9432.0432.04359,500
Aug 08, 201932.0532.2232.0532.1332.13469,200
Aug 07, 201931.9131.9731.7131.9031.90872,000
Aug 06, 201931.6831.8631.4431.8131.811,790,800
Aug 05, 201931.7431.8031.5331.5431.541,251,100
Aug 02, 201932.2832.4731.9131.9731.97867,800
Aug 01, 201932.5032.6932.1632.2232.22548,600
Jul 31, 201932.7032.8832.2632.5432.54542,900
Jul 30, 201932.8332.8332.5832.7332.73106,600
Jul 29, 201932.8332.9132.7032.8432.84179,200
Jul 26, 201932.8533.1432.8533.1133.11186,100
Jul 25, 201932.9932.9932.7332.8632.86317,500
Jul 24, 201932.7533.0532.7532.8532.85525,900
Jul 23, 201932.9633.0832.6733.0333.03331,400
Jul 22, 201933.5033.5033.2633.3333.33260,100
Jul 19, 201933.8533.9933.7733.7833.78144,600
Jul 18, 201933.7634.0033.7133.9633.96332,700
Jul 17, 201933.9934.1233.8133.8433.84783,900
Jul 16, 201934.0634.1933.9234.0134.01546,000
Jul 15, 201933.9733.9733.6933.7933.79661,800
Jul 12, 201933.4333.6433.4133.5533.55126,600
Jul 11, 201933.5833.6333.3533.5533.55362,100
Jul 10, 201933.4733.5333.3433.4033.40322,800
Jul 09, 201933.0033.2032.9433.1633.16255,900
Jul 08, 201933.0433.2132.8733.0733.07228,300
Jul 05, 201933.2033.2032.8432.9532.95303,700
Jul 03, 201933.0933.2033.0133.1433.14172,900
Jul 02, 201933.0633.0632.8732.9032.90737,100
Jul 01, 201933.3033.3033.0833.2033.20351,500
Jun 28, 201933.1033.1832.9933.0233.02368,800
Jun 27, 201933.1233.2132.8933.1333.13439,100
Jun 26, 201932.6432.6632.4632.6032.60496,500
Jun 25, 201932.4632.5032.2232.3432.341,049,600
Jun 24, 201932.5332.6632.0632.2132.21786,200
Jun 21, 201933.7533.7533.1333.1833.18939,300
Jun 20, 201933.7933.8933.5033.6633.661,393,300
Jun 19, 201934.1834.2433.8734.0634.06824,700
Jun 18, 201933.9934.3733.9934.2334.23604,700
Jun 17, 201933.8634.0633.7933.9233.92634,300
Jun 17, 20190.301 Dividend
Jun 14, 201934.0034.1633.8234.0733.771,177,400
Jun 13, 201934.1334.1733.9334.0533.75791,500
Jun 12, 201934.6234.6234.3934.4634.16864,200
Jun 11, 201934.2834.4733.9534.4434.14990,700
Jun 10, 201933.5533.7533.4033.6433.34403,900
Jun 07, 201932.6232.8432.6232.8032.511,138,800
Jun 06, 201932.2332.6632.2332.6032.31939,900
Jun 05, 201932.4132.4131.9932.1631.88586,200
Jun 04, 201932.1232.3731.9532.3632.07742,100
Jun 03, 201932.2132.4732.1032.2431.96768,900
May 31, 201932.1232.2932.0632.2531.97634,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...