Saudi Arabia Ishares MSCI ETF (NY: KSA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.27	26.27	25.94	26.12	62,157	-0.31(-1.16%)
Dec 28, 2018	25.80	26.68	25.79	26.43	298,287	+0.61(+2.35%)
Dec 27, 2018	25.55	25.91	25.55	25.82	36,455	+0.50(+1.96%)
Dec 26, 2018	25.63	25.80	25.33	25.33	225,174	-0.13(-0.50%)
Dec 24, 2018	25.71	25.71	25.41	25.45	12,276	+0.14(+0.57%)
Dec 21, 2018	25.31	25.67	25.20	25.31	56,405	-0.12(-0.46%)
Dec 20, 2018	25.62	25.82	25.33	25.43	55,631	-0.50(-1.92%)
Dec 19, 2018	26.26	26.38	25.71	25.92	62,502	-0.46(-1.75%)
Dec 18, 2018	26.58	26.67	26.36	26.38	48,968	+0.10(+0.40%)
Dec 17, 2018	26.43	26.62	26.21	26.28	45,639	+0.14(+0.54%)
Dec 14, 2018	26.18	26.30	26.12	26.14	75,680	-0.20(-0.78%)
Dec 13, 2018	26.32	26.43	26.28	26.34	49,575	+0.26(+0.99%)
Dec 12, 2018	26.17	26.32	26.09	26.09	17,803	+0.26(+1.00%)
Dec 11, 2018	25.99	25.99	25.77	25.83	21,910	+0.20(+0.80%)
Dec 10, 2018	25.87	25.87	25.56	25.62	53,716	-0.29(-1.13%)
Dec 07, 2018	26.21	26.28	25.84	25.92	52,100	+0.06(+0.24%)
Dec 06, 2018	26.06	26.06	25.65	25.85	132,511	+0.01(+0.03%)
Dec 04, 2018	26.11	26.17	25.81	25.84	66,360	-0.47(-1.79%)
Dec 03, 2018	26.23	26.32	26.14	26.32	85,779	+0.90(+3.54%)
Nov 30, 2018	25.17	25.54	25.17	25.42	44,015	+0.11(+0.42%)
Nov 29, 2018	25.40	25.42	25.22	25.31	195,531	+0.06(+0.25%)
Nov 28, 2018	25.06	25.33	25.06	25.25	33,923	+0.37(+1.50%)
Nov 27, 2018	24.94	25.00	24.72	24.87	196,680	+0.12(+0.47%)
Nov 26, 2018	24.95	24.97	24.75	24.76	48,362	-0.24(-0.96%)
Nov 23, 2018	24.95	25.00	24.92	25.00	7,410	+0.25(+1.01%)
Nov 21, 2018		24.75	24.75	24.75	0	+0.03(+0.11%)
Nov 20, 2018	24.90	24.90	24.64	24.72	22,323	-0.43(-1.70%)
Nov 19, 2018	25.19	25.19	24.98	25.15	11,453	-0.37(-1.47%)
Nov 16, 2018	25.49	25.62	25.48	25.52	24,590	-0.07(-0.28%)
Nov 15, 2018	25.58	25.60	25.42	25.60	119,509	+0.05(+0.21%)
Nov 14, 2018	25.67	25.83	25.44	25.54	211,857	-0.11(-0.42%)
Nov 13, 2018	25.88	25.95	25.65	25.65	141,923	+0.12(+0.49%)
Nov 12, 2018	25.87	25.94	25.52	25.52	18,884	+0.19(+0.74%)
Nov 09, 2018	25.48	25.49	25.33	25.34	32,001	-0.20(-0.80%)
Nov 08, 2018	25.85	25.85	25.50	25.54	26,966	-0.49(-1.88%)
Nov 07, 2018	25.88	26.09	25.88	26.03	137,345	-0.01(-0.03%)
Nov 06, 2018	26.22	26.22	25.95	26.04	35,500	-0.21(-0.81%)
Nov 05, 2018	26.33	26.37	26.10	26.25	54,514	-0.29(-1.11%)
Nov 02, 2018	26.64	26.70	26.40	26.55	18,190	+0.12(+0.47%)
Nov 01, 2018	26.58	26.64	26.42	26.42	47,082	-0.04(-0.17%)
Oct 31, 2018	26.46	26.57	26.37	26.47	82,281	+0.07(+0.27%)
Oct 30, 2018	26.06	26.45	26.05	26.40	115,909	+0.37(+1.40%)
Oct 29, 2018	25.93	26.17	25.81	26.03	114,641	+0.06(+0.24%)
Oct 26, 2018	25.80	26.19	25.77	25.97	80,059	-0.04(-0.17%)
Oct 25, 2018	25.98	26.10	25.77	26.01	296,692	+1.34(+5.45%)
Oct 24, 2018	24.89	25.04	24.56	24.67	106,675	-0.33(-1.32%)
Oct 23, 2018	25.06	25.17	24.85	25.00	137,165	+0.14(+0.57%)
Oct 22, 2018	25.18	25.27	24.86	24.86	438,788	-0.33(-1.31%)
Oct 19, 2018	24.95	25.24	24.95	25.19	159,894	+0.12(+0.46%)
Oct 18, 2018	25.35	25.39	24.78	25.07	412,227	-0.40(-1.57%)
Oct 17, 2018	25.47	25.78	25.40	25.47	110,724	-0.09(-0.35%)
Oct 16, 2018	25.38	26.11	25.30	25.56	668,250	+1.24(+5.09%)
Oct 15, 2018	24.76	24.81	24.14	24.32	1,089,303	-0.45(-1.83%)
Oct 12, 2018	25.44	25.51	24.74	24.78	249,722	-0.43(-1.70%)
Oct 11, 2018	25.08	25.49	24.10	25.20	349,655	-0.31(-1.22%)
Oct 10, 2018	26.21	26.28	25.45	25.52	593,916	-1.16(-4.34%)
Oct 09, 2018	26.50	26.72	26.50	26.67	12,362	-0.05(-0.20%)
Oct 08, 2018	26.60	26.76	26.59	26.73	14,719	+0.20(+0.77%)
Oct 05, 2018	26.71	26.73	26.36	26.52	96,116	-0.13(-0.49%)
Oct 04, 2018	26.97	26.97	26.63	26.65	59,697	-0.18(-0.68%)
Oct 03, 2018	27.06	27.06	26.83	26.83	76,376	-0.02(-0.07%)
Oct 02, 2018	26.85	26.88	26.79	26.85	25,372	-0.16(-0.59%)

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.