U.S. markets close in 1 hour 55 minutes

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.42-0.10 (-0.34%)
As of 2:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202029.1829.4329.2229.4229.42199,222
Sep 24, 202029.2729.5429.2329.5229.52430,500
Sep 23, 202029.5429.5429.1029.1729.17516,100
Sep 22, 202029.4329.5429.2529.4129.41543,600
Sep 21, 202029.6129.8429.1829.8129.81516,800
Sep 18, 202029.7629.8929.6329.8629.86472,800
Sep 17, 202029.5629.9029.5029.8629.86377,500
Sep 16, 202029.7429.9029.6329.7529.75364,300
Sep 15, 202029.7229.9429.7229.8229.82330,700
Sep 14, 202029.3029.5929.3029.5829.58402,700
Sep 11, 202029.0629.1828.9128.9828.98165,000
Sep 10, 202029.1829.2928.8228.8828.88358,000
Sep 09, 202029.0129.1028.8828.9628.96630,300
Sep 08, 202028.4028.9628.4028.7628.76370,100
Sep 04, 202028.6028.9328.3628.6428.64562,000
Sep 03, 202028.8528.8528.3528.5928.59315,300
Sep 02, 202028.7528.8328.5128.6628.66446,600
Sep 01, 202028.6528.8028.5028.6628.66663,200
Aug 31, 202028.6928.9428.5628.8728.87559,100
Aug 28, 202028.6028.7228.5228.6628.66236,000
Aug 27, 202028.7628.8428.4928.6628.66340,700
Aug 26, 202028.7728.9328.7528.7528.75516,400
Aug 25, 202028.8128.9128.7528.8128.81344,300
Aug 24, 202028.8928.8928.7028.7628.76349,800
Aug 21, 202028.6628.7628.5428.7428.74321,100
Aug 20, 202028.3928.7928.2828.7728.77703,200
Aug 19, 202028.4328.7728.3928.4228.42410,200
Aug 18, 202028.5028.6128.2228.4928.49413,200
Aug 17, 202028.2028.5928.2028.5028.50343,400
Aug 14, 202028.0528.1627.9528.0828.08158,900
Aug 13, 202027.8428.0627.8327.9727.97214,700
Aug 12, 202027.9127.9427.7327.7627.76440,700
Aug 11, 202027.5827.7927.3827.4427.44249,100
Aug 10, 202027.3527.4927.2427.4327.43243,400
Aug 07, 202027.2327.3327.1827.2827.28240,200
Aug 06, 202027.1827.3327.1427.3327.33379,900
Aug 05, 202027.0427.3027.0127.1227.12739,600
Aug 04, 202026.7126.8426.6226.8226.82983,300
Aug 03, 202026.7926.8726.6326.7026.70345,400
Jul 31, 202026.8626.8926.4126.8526.85588,300
Jul 30, 202027.0027.1726.7726.9626.96311,600
Jul 29, 202027.0627.3426.9327.2227.22424,800
Jul 28, 202027.2527.3726.9326.9326.93386,200
Jul 27, 202027.1927.3527.1627.2327.23370,600
Jul 24, 202026.8827.0526.8126.9926.99166,700
Jul 23, 202027.0227.0526.8126.8726.87483,000
Jul 22, 202026.9627.1326.9427.1027.10333,700
Jul 21, 202026.8827.0726.8626.9626.96260,100
Jul 20, 202026.8627.0026.7126.9626.96420,300
Jul 17, 202027.2827.3826.9727.1527.15150,200
Jul 16, 202027.1227.3327.1127.2927.29121,600
Jul 15, 202027.1227.2627.0127.0627.0699,700
Jul 14, 202026.8127.2526.7427.2127.21139,400
Jul 13, 202026.9827.3026.8426.8726.87267,900
Jul 10, 202027.0827.1326.8727.0027.00203,400
Jul 09, 202027.1927.3426.8427.0827.08370,800
Jul 08, 202027.1827.1926.8327.1827.18835,000
Jul 07, 202026.7827.3626.7827.1127.11603,300
Jul 06, 202027.1027.2527.0127.1227.12325,700
Jul 02, 202026.6826.9726.6826.8326.83295,100
Jul 01, 202026.5526.8826.5326.6426.64866,100
Jun 30, 202026.5826.5826.2126.3226.321,015,200
Jun 29, 202026.6226.8426.5226.7826.78610,900
Jun 26, 202026.7526.7826.3326.5326.53709,000
Jun 25, 202026.7426.7526.3526.6726.67659,000
Jun 24, 202026.4226.5425.9325.9925.99704,300
Jun 23, 202026.6926.7626.2226.3426.34687,200
Jun 22, 202026.6326.7826.5326.5926.59599,900
Jun 19, 202027.2427.2426.7926.8426.84334,300
Jun 18, 202026.9127.1426.7726.8526.85272,000
Jun 17, 202027.0127.0826.7126.8226.82300,100
Jun 16, 202027.1527.1526.6426.7626.76449,200
Jun 15, 202026.5126.9426.4226.8226.82321,500
Jun 15, 20200.454 Dividend
Jun 12, 202027.0527.1026.5226.8426.39311,800
Jun 11, 202027.2127.4926.6226.7726.32590,200
Jun 10, 202027.5427.7127.3927.6927.22621,400
Jun 09, 202027.5027.7827.5027.7027.23499,600
Jun 08, 202027.5827.8127.5327.7327.26568,600
Jun 05, 202027.5828.0127.5227.5827.11300,000
Jun 04, 202027.1927.2226.8727.0426.58437,700
Jun 03, 202027.3927.7027.3327.6027.13641,200
Jun 02, 202027.4927.8127.3327.7327.26775,100
Jun 01, 202027.0727.5126.9827.4727.01225,900
May 29, 202026.1126.7726.0926.7326.28963,600
May 28, 202026.4426.5826.1226.1725.73204,900
May 27, 202026.5326.6326.1426.5926.14578,600
May 26, 202026.2626.7226.2426.3525.90292,800
May 22, 202025.8325.9925.7325.9025.46190,700
May 21, 202026.1426.2625.8826.0525.61470,400
May 20, 202026.2326.2325.9226.0825.64319,500
May 19, 202025.9426.3125.8825.9125.47300,300
May 18, 202025.6726.1725.6725.8825.44479,000
May 15, 202024.5924.6324.4324.4424.03523,800
May 14, 202024.6924.9124.4024.8424.42398,400
May 13, 202024.5624.8624.3824.4924.08502,000
May 12, 202024.5824.8024.2724.3823.97300,300
May 11, 202024.1624.4924.1624.2623.85189,200
May 08, 202024.4924.6424.3524.5124.10158,500
May 07, 202024.4724.5024.0324.0823.67154,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...