Saudi Arabia Ishares MSCI ETF (NY: KSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	39.53	39.57	39.18	39.52	763,150	+0.13(+0.33%)
May 30, 2024	39.44	39.56	39.37	39.39	877,511	-0.36(-0.92%)
May 29, 2024	40.01	40.14	39.74	39.76	2,981,826	+0.07(+0.17%)
May 28, 2024	39.87	39.87	39.57	39.69	688,371	-0.97(-2.38%)
May 24, 2024	40.64	40.74	40.58	40.65	384,171	+0.02(+0.05%)
May 23, 2024	40.99	41.13	40.50	40.63	581,339	-0.83(-2.00%)
May 22, 2024	41.46	41.64	41.40	41.46	711,082	-0.02(-0.05%)
May 21, 2024	41.50	41.54	41.44	41.48	291,976	+0.07(+0.17%)
May 20, 2024	41.37	41.46	41.35	41.41	303,295	-0.51(-1.22%)
May 17, 2024	41.70	41.93	41.70	41.92	247,223	+0.19(+0.45%)
May 16, 2024	41.80	41.83	41.71	41.74	356,742	-0.01(-0.02%)
May 15, 2024	41.61	41.76	41.47	41.75	381,701	+0.07(+0.17%)
May 14, 2024	41.65	41.72	41.56	41.68	454,210	-0.48(-1.15%)
May 13, 2024	42.25	42.28	42.14	42.16	456,470	-0.09(-0.21%)
May 10, 2024	42.48	42.48	42.19	42.25	205,916	-0.02(-0.05%)
May 09, 2024	42.21	42.33	42.14	42.27	349,515	-0.54(-1.27%)
May 08, 2024	42.64	42.81	42.64	42.81	437,460	+0.22(+0.51%)
May 07, 2024	42.47	42.64	42.47	42.59	264,260	-0.13(-0.30%)
May 06, 2024	42.64	42.78	42.63	42.72	187,810	-0.19(-0.44%)
May 03, 2024	42.76	42.95	42.76	42.91	379,651	+0.31(+0.72%)
May 02, 2024	42.48	42.65	42.29	42.60	454,060	+0.27(+0.63%)
May 01, 2024	42.42	42.60	42.31	42.34	251,767	-0.05(-0.12%)
Apr 30, 2024	42.54	42.54	42.33	42.39	336,616	-0.24(-0.55%)
Apr 29, 2024	42.55	42.72	42.52	42.62	518,773	+0.49(+1.17%)
Apr 26, 2024	41.95	42.14	41.93	42.13	144,631	+0.26(+0.61%)
Apr 25, 2024	41.83	41.88	41.65	41.87	381,112	-0.19(-0.45%)
Apr 24, 2024	42.26	42.26	41.96	42.06	392,852	-0.64(-1.50%)
Apr 23, 2024	42.58	42.72	42.46	42.70	399,560	-0.04(-0.09%)
Apr 22, 2024	42.52	42.84	42.50	42.74	452,512	+0.17(+0.39%)
Apr 19, 2024	42.58	42.73	42.48	42.57	545,693	-0.22(-0.51%)
Apr 18, 2024	42.87	42.95	42.70	42.79	370,857	+0.33(+0.77%)
Apr 17, 2024	42.83	42.85	42.45	42.47	322,778	-0.42(-0.99%)
Apr 16, 2024	43.01	43.01	42.79	42.89	682,637	-0.55(-1.27%)
Apr 15, 2024	43.95	43.95	43.40	43.44	1,528,196	+0.11(+0.25%)
Apr 12, 2024	44.18	44.18	43.14	43.33	1,161,755	-0.99(-2.22%)
Apr 11, 2024	44.29	44.35	44.10	44.32	866,530	+0.05(+0.11%)
Apr 10, 2024	44.22	44.30	43.97	44.27	1,569,600	-0.12(-0.27%)
Apr 09, 2024	44.29	44.43	44.15	44.39	522,328	+0.13(+0.29%)
Apr 08, 2024	44.15	44.30	44.15	44.26	515,366	+0.17(+0.38%)
Apr 05, 2024	43.89	44.15	43.86	44.09	383,518	+0.34(+0.77%)
Apr 04, 2024	43.96	44.23	43.74	43.76	562,789	+0.04(+0.09%)
Apr 03, 2024	43.52	43.79	43.52	43.72	418,703	+0.64(+1.49%)
Apr 02, 2024	43.03	43.17	43.01	43.08	395,173	+0.28(+0.64%)
Apr 01, 2024	42.94	43.10	42.75	42.80	891,785	-0.71(-1.63%)
Mar 28, 2024	43.48	43.60	43.46	43.51	502,059	+0.00(+0.00%)
Mar 27, 2024	43.53	43.56	43.40	43.51	218,186	+0.14(+0.32%)
Mar 26, 2024	43.47	43.50	43.35	43.37	476,527	-0.43(-0.99%)
Mar 25, 2024	43.81	43.88	43.75	43.81	451,257	-0.40(-0.91%)
Mar 22, 2024	44.32	44.32	44.18	44.21	290,632	-0.02(-0.04%)
Mar 21, 2024	44.22	44.35	44.18	44.23	604,294	+0.30(+0.67%)
Mar 20, 2024	43.85	43.96	43.74	43.93	434,262	-0.22(-0.49%)
Mar 19, 2024	44.14	44.24	44.04	44.15	351,049	+0.05(+0.11%)
Mar 18, 2024	44.04	44.16	43.95	44.10	403,213	+0.27(+0.61%)
Mar 15, 2024	43.84	43.85	43.71	43.83	450,482	+0.04(+0.09%)
Mar 14, 2024	44.00	44.06	43.71	43.80	533,990	-0.21(-0.47%)
Mar 13, 2024	43.93	44.03	43.89	44.00	595,427	+0.23(+0.52%)
Mar 12, 2024	43.79	43.82	43.57	43.78	292,987	+0.18(+0.41%)
Mar 11, 2024	43.54	43.62	43.43	43.60	201,838	-0.04(-0.09%)
Mar 08, 2024	43.72	43.79	43.57	43.64	264,621	-0.03(-0.07%)
Mar 07, 2024	43.64	43.72	43.58	43.67	268,247	+0.10(+0.23%)
Mar 06, 2024	43.63	43.68	43.50	43.57	672,055	+0.50(+1.17%)
Mar 05, 2024	43.30	43.33	42.97	43.07	531,741	-0.23(-0.52%)
Mar 04, 2024	43.38	43.38	43.18	43.29	1,011,068	-0.87(-1.96%)
Mar 01, 2024	43.91	44.24	43.85	44.16	994,443	+0.33(+0.76%)
Feb 29, 2024	43.95	43.95	43.70	43.82	867,178	-0.08(-0.18%)
Feb 28, 2024	43.78	43.93	43.67	43.90	595,441	+0.01(+0.02%)
Feb 27, 2024	43.91	43.99	43.85	43.89	391,400	-0.02(-0.04%)
Feb 26, 2024	43.86	43.92	43.74	43.91	546,257	-0.25(-0.56%)
Feb 23, 2024	44.07	44.18	44.03	44.16	208,804	+0.13(+0.29%)
Feb 22, 2024	44.00	44.08	43.91	44.03	931,071	+0.12(+0.27%)
Feb 21, 2024	44.08	44.27	43.82	43.91	910,135	-0.13(-0.29%)
Feb 20, 2024	44.18	44.19	43.97	44.04	730,074	+0.14(+0.31%)
Feb 16, 2024	43.91	44.08	43.76	43.90	325,345	+0.08(+0.18%)
Feb 15, 2024	43.47	43.86	43.47	43.82	420,169	+0.42(+0.98%)
Feb 14, 2024	43.39	43.47	43.32	43.40	194,414	+0.32(+0.73%)
Feb 13, 2024	43.19	43.30	42.81	43.09	258,719	-0.11(-0.25%)
Feb 12, 2024	42.98	43.30	42.94	43.19	337,753	+0.57(+1.34%)
Feb 09, 2024	42.44	42.70	42.42	42.62	674,845	+0.15(+0.35%)
Feb 08, 2024	42.71	42.79	42.35	42.48	761,359	-0.17(-0.39%)
Feb 07, 2024	42.53	42.69	42.53	42.64	452,027	+0.37(+0.89%)
Feb 06, 2024	42.28	42.32	42.15	42.27	1,711,275	+0.25(+0.59%)
Feb 05, 2024	41.95	42.18	41.92	42.02	710,742	+0.56(+1.35%)
Feb 02, 2024	41.54	41.56	41.33	41.46	290,203	-0.11(-0.26%)
Feb 01, 2024	41.46	41.62	41.39	41.57	857,650	+0.53(+1.30%)
Jan 31, 2024	41.26	41.27	40.98	41.04	864,949	-0.93(-2.21%)
Jan 30, 2024	41.88	42.11	41.72	41.96	356,405	-0.90(-2.09%)
Jan 29, 2024	42.78	42.90	42.68	42.86	460,502	+0.37(+0.88%)
Jan 26, 2024	42.47	42.64	42.43	42.48	235,521	-0.06(-0.14%)
Jan 25, 2024	42.44	42.56	42.32	42.54	405,791	+0.25(+0.58%)
Jan 24, 2024	42.47	42.55	42.30	42.30	441,811	+0.01(+0.02%)
Jan 23, 2024	42.15	42.30	42.14	42.29	224,251	+0.08(+0.19%)
Jan 22, 2024	42.13	42.29	42.11	42.21	416,638	+0.54(+1.30%)
Jan 19, 2024	41.62	41.70	41.43	41.67	355,920	+0.16(+0.38%)
Jan 18, 2024	41.59	41.62	41.40	41.51	441,784	-0.40(-0.96%)
Jan 17, 2024	41.80	41.97	41.72	41.91	316,896	+0.14(+0.33%)
Jan 16, 2024	42.08	42.08	41.73	41.78	516,291	-0.35(-0.84%)
Jan 12, 2024	42.17	42.26	42.03	42.13	334,713	+0.11(+0.26%)
Jan 11, 2024	42.15	42.15	41.89	42.02	543,188	-0.06(-0.14%)
Jan 10, 2024	42.20	42.22	41.99	42.08	484,292	-0.22(-0.51%)
Jan 09, 2024	42.61	42.61	42.24	42.30	871,048	-0.65(-1.51%)
Jan 08, 2024	42.57	42.98	42.57	42.95	745,283	+0.59(+1.40%)
Jan 05, 2024	42.24	42.46	42.22	42.36	313,169	+0.16(+0.37%)
Jan 04, 2024	42.33	42.38	42.16	42.20	587,995	+0.75(+1.81%)
Jan 03, 2024	41.80	41.80	41.37	41.45	1,411,705	-0.93(-2.19%)
Jan 02, 2024	42.48	42.59	42.30	42.38	969,931	+0.67(+1.61%)
Dec 29, 2023	41.48	41.81	41.48	41.71	404,353	+0.03(+0.07%)
Dec 28, 2023	41.69	41.86	41.66	41.68	282,564	+0.04(+0.09%)
Dec 27, 2023	41.44	41.79	41.44	41.64	478,495	+0.07(+0.17%)
Dec 26, 2023	41.43	41.64	41.37	41.57	258,739	+1.02(+2.53%)
Dec 22, 2023	40.51	40.61	40.49	40.54	170,617	+0.06(+0.15%)
Dec 21, 2023	40.35	40.52	40.35	40.48	345,762	+0.17(+0.42%)
Dec 20, 2023	40.56	40.75	40.31	40.32	425,885	-0.57(-1.39%)
Dec 19, 2023	40.77	40.92	40.72	40.89	350,606	+0.20(+0.50%)
Dec 18, 2023	40.55	40.80	40.55	40.68	347,899	+0.41(+1.01%)
Dec 15, 2023	40.36	40.46	40.26	40.27	407,662	+0.00(+0.00%)
Dec 14, 2023	40.10	40.44	39.99	40.27	939,410	+0.55(+1.40%)
Dec 13, 2023	39.47	39.75	39.32	39.72	569,379	+0.28(+0.72%)
Dec 12, 2023	39.33	39.49	39.31	39.44	566,450	-0.18(-0.47%)
Dec 11, 2023	39.32	39.66	39.32	39.62	203,021	+0.67(+1.72%)
Dec 08, 2023	38.82	38.98	38.77	38.95	354,509	+0.06(+0.15%)
Dec 07, 2023	38.81	38.92	38.80	38.89	353,106	+0.41(+1.06%)
Dec 06, 2023	38.66	38.77	38.47	38.48	525,144	-0.11(-0.28%)
Dec 05, 2023	38.77	38.77	38.55	38.59	536,903	-0.17(-0.45%)
Dec 04, 2023	38.71	38.82	38.64	38.77	676,316	+0.18(+0.48%)
Dec 01, 2023	38.49	38.75	38.44	38.58	266,957	+0.07(+0.18%)
Nov 30, 2023	38.53	38.68	38.48	38.51	547,060	+0.17(+0.43%)
Nov 29, 2023	38.42	38.56	38.32	38.35	515,765	-0.15(-0.38%)
Nov 28, 2023	38.38	38.54	38.34	38.49	317,692	+0.08(+0.20%)
Nov 27, 2023	38.33	38.48	38.32	38.42	380,611	+0.06(+0.15%)
Nov 24, 2023	38.41	38.42	38.14	38.36	293,340	-0.14(-0.35%)
Nov 22, 2023	38.70	38.70	38.37	38.49	707,946	-0.22(-0.58%)
Nov 21, 2023	38.65	38.76	38.56	38.72	196,514	-0.06(-0.15%)
Nov 20, 2023	39.11	39.11	38.63	38.78	234,203	+0.17(+0.43%)
Nov 17, 2023	38.53	38.67	38.45	38.61	399,780	+0.19(+0.51%)
Nov 16, 2023	38.55	38.60	38.38	38.42	345,824	-0.10(-0.25%)
Nov 15, 2023	38.29	38.53	38.29	38.51	624,800	+0.47(+1.23%)
Nov 14, 2023	37.75	38.11	37.69	38.05	490,529	+0.61(+1.64%)
Nov 13, 2023	37.30	37.65	37.29	37.43	247,695	-0.26(-0.70%)
Nov 10, 2023	37.53	37.70	37.38	37.70	183,306	+0.22(+0.60%)
Nov 09, 2023	37.72	37.72	37.47	37.47	475,261	-0.47(-1.23%)
Nov 08, 2023	37.97	38.02	37.90	37.94	307,655	-0.30(-0.79%)
Nov 07, 2023	38.21	38.27	37.98	38.24	420,009	+0.10(+0.26%)
Nov 06, 2023	38.02	38.34	38.02	38.14	572,068	+0.00(+0.00%)
Nov 03, 2023	38.03	38.22	37.88	38.14	367,196	+0.34(+0.90%)
Nov 02, 2023	37.62	37.94	37.62	37.80	682,916	+0.26(+0.70%)
Nov 01, 2023	37.27	37.68	37.23	37.54	443,842	+0.69(+1.87%)
Oct 31, 2023	36.82	36.86	36.50	36.85	554,662	+0.61(+1.69%)
Oct 30, 2023	36.31	36.48	36.15	36.24	613,501	+0.88(+2.48%)
Oct 27, 2023	35.85	35.94	35.32	35.36	682,102	-0.47(-1.30%)
Oct 26, 2023	35.87	35.91	35.70	35.83	699,697	-0.34(-0.94%)
Oct 25, 2023	36.36	36.39	36.13	36.17	633,671	+0.27(+0.76%)
Oct 24, 2023	35.76	35.98	35.76	35.90	738,213	+0.53(+1.51%)
Oct 23, 2023	35.42	35.86	35.22	35.36	549,392	-0.80(-2.21%)
Oct 20, 2023	36.37	36.46	36.10	36.16	521,535	-0.33(-0.91%)
Oct 19, 2023	36.65	36.77	36.46	36.49	536,231	-0.15(-0.40%)
Oct 18, 2023	36.83	36.86	36.55	36.64	653,096	-0.43(-1.15%)
Oct 17, 2023	36.85	37.20	36.82	37.06	1,077,252	+0.39(+1.06%)
Oct 16, 2023	36.39	36.73	36.36	36.67	925,495	+0.98(+2.75%)
Oct 13, 2023	36.26	36.26	35.64	35.69	1,393,171	-0.45(-1.24%)
Oct 12, 2023	36.35	36.40	36.09	36.14	723,311	-0.02(-0.05%)
Oct 11, 2023	36.44	36.47	36.08	36.16	2,689,038	-0.62(-1.69%)
Oct 10, 2023	36.66	36.85	36.66	36.78	411,587	+0.32(+0.88%)
Oct 09, 2023	36.42	36.46	36.14	36.46	569,121	-0.88(-2.37%)
Oct 06, 2023	37.03	37.38	36.96	37.35	338,967	+0.29(+0.79%)
Oct 05, 2023	37.12	37.12	36.92	37.05	524,986	+0.11(+0.29%)
Oct 04, 2023	37.23	37.23	36.90	36.95	521,301	-0.64(-1.71%)
Oct 03, 2023	37.77	37.82	37.55	37.59	696,715	-0.17(-0.44%)
Oct 02, 2023	37.87	37.88	37.72	37.75	608,166	+0.08(+0.21%)
Sep 29, 2023	38.06	38.06	37.64	37.68	439,935	-0.17(-0.44%)
Sep 28, 2023	38.01	38.01	37.81	37.84	681,201	-0.17(-0.43%)
Sep 27, 2023	37.97	38.11	37.97	38.01	1,474,758	+0.44(+1.16%)
Sep 26, 2023	37.64	37.67	37.53	37.57	204,806	-0.10(-0.26%)
Sep 25, 2023	37.58	37.70	37.60	37.67	308,233	-0.08(-0.21%)
Sep 22, 2023	37.79	37.87	37.67	37.74	213,634	+0.05(+0.13%)
Sep 21, 2023	37.93	37.93	37.69	37.70	604,203	-0.38(-1.00%)
Sep 20, 2023	38.35	38.36	38.07	38.07	371,385	-0.14(-0.36%)
Sep 19, 2023	38.27	38.35	38.14	38.21	214,972	+0.05(+0.13%)
Sep 18, 2023	38.17	38.17	38.07	38.16	431,919	-0.43(-1.11%)
Sep 15, 2023	38.58	38.63	38.46	38.59	509,227	-0.05(-0.13%)
Sep 14, 2023	38.60	38.69	38.54	38.64	585,484	+0.10(+0.25%)
Sep 13, 2023	38.79	38.79	38.48	38.54	682,957	-0.32(-0.83%)
Sep 12, 2023	38.77	38.89	38.69	38.86	383,938	-0.30(-0.77%)
Sep 11, 2023	39.08	39.18	39.06	39.16	265,260	+0.26(+0.68%)
Sep 08, 2023	38.86	38.98	38.85	38.90	470,357	+0.02(+0.05%)
Sep 07, 2023	38.86	38.91	38.79	38.88	503,825	-0.24(-0.62%)
Sep 06, 2023	39.27	39.30	39.02	39.13	239,564	-0.43(-1.08%)
Sep 05, 2023	39.66	39.70	39.53	39.55	523,446	-0.28(-0.71%)
Sep 01, 2023	39.86	39.90	39.73	39.84	547,858	+0.06(+0.15%)
Aug 31, 2023	39.82	39.88	39.70	39.78	825,287	-0.35(-0.87%)
Aug 30, 2023	40.08	40.22	40.06	40.13	355,548	+0.31(+0.78%)
Aug 29, 2023	39.55	39.84	39.53	39.82	300,997	+0.11(+0.27%)
Aug 28, 2023	39.72	39.78	39.63	39.71	343,941	+0.33(+0.84%)
Aug 25, 2023	39.31	39.39	39.20	39.38	311,330	+0.14(+0.35%)
Aug 24, 2023	39.48	39.48	39.22	39.24	352,019	-0.13(-0.32%)
Aug 23, 2023	39.25	39.57	39.25	39.37	333,245	+0.14(+0.35%)
Aug 22, 2023	39.43	39.52	39.22	39.23	402,950	-0.31(-0.79%)
Aug 21, 2023	39.49	39.59	39.43	39.54	318,414	+0.05(+0.12%)
Aug 18, 2023	39.29	39.56	39.29	39.49	356,608	+0.06(+0.15%)
Aug 17, 2023	39.60	39.62	39.39	39.44	341,057	+0.21(+0.55%)
Aug 16, 2023	39.42	39.45	39.16	39.22	264,937	-0.15(-0.37%)
Aug 15, 2023	39.54	39.56	39.32	39.37	458,769	-0.47(-1.17%)
Aug 14, 2023	39.74	39.92	39.69	39.84	328,899	+0.36(+0.91%)
Aug 11, 2023	39.60	39.60	39.38	39.48	907,221	-0.01(-0.02%)
Aug 10, 2023	39.55	39.71	39.39	39.49	427,724	+0.40(+1.02%)
Aug 09, 2023	39.13	39.31	38.96	39.09	494,069	+0.01(+0.03%)
Aug 08, 2023	39.15	39.15	38.89	39.08	332,891	-0.08(-0.20%)
Aug 07, 2023	39.29	39.37	39.02	39.15	425,378	-0.53(-1.32%)
Aug 04, 2023	39.74	39.76	39.57	39.68	609,257	+0.05(+0.12%)
Aug 03, 2023	39.69	39.84	39.53	39.63	728,200	-0.08(-0.20%)
Aug 02, 2023	39.99	40.06	39.62	39.71	442,282	-0.74(-1.83%)
Aug 01, 2023	40.61	40.77	40.43	40.45	447,964	-0.47(-1.14%)
Jul 31, 2023	40.85	40.91	40.70	40.91	661,383	-0.57(-1.38%)
Jul 28, 2023	41.57	41.59	41.39	41.49	405,741	+0.21(+0.52%)
Jul 27, 2023	41.70	41.70	41.15	41.27	520,725	-0.60(-1.44%)
Jul 26, 2023	41.73	41.98	41.69	41.88	369,284	+0.18(+0.44%)
Jul 25, 2023	41.57	41.79	41.55	41.69	236,157	+0.15(+0.35%)
Jul 24, 2023	41.30	41.63	41.28	41.55	535,105	+0.56(+1.38%)
Jul 21, 2023	41.10	41.19	40.98	40.98	275,170	-0.12(-0.28%)
Jul 20, 2023	41.09	41.13	40.93	41.10	382,215	+0.03(+0.07%)
Jul 19, 2023	41.18	41.29	40.96	41.07	349,266	-0.11(-0.26%)
Jul 18, 2023	41.29	41.29	41.11	41.18	569,335	-0.12(-0.28%)
Jul 17, 2023	41.23	41.42	41.19	41.29	435,299	+0.06(+0.14%)
Jul 14, 2023	41.41	41.45	41.24	41.24	377,428	-0.21(-0.52%)
Jul 13, 2023	41.15	41.50	41.04	41.45	497,112	-0.06(-0.14%)
Jul 12, 2023	41.17	41.54	41.17	41.51	522,414	+0.58(+1.43%)
Jul 11, 2023	40.69	40.92	40.69	40.92	569,712	+0.37(+0.91%)
Jul 10, 2023	40.39	40.59	40.39	40.55	306,286	+0.21(+0.53%)
Jul 07, 2023	40.21	40.42	40.20	40.34	276,405	+0.19(+0.48%)
Jul 06, 2023	40.40	40.40	40.03	40.15	512,903	-0.38(-0.94%)
Jul 05, 2023	40.45	40.53	40.23	40.53	399,366	+0.34(+0.85%)
Jul 03, 2023	40.35	40.44	40.18	40.19	631,358	-0.01(-0.02%)
Jun 30, 2023	40.15	40.25	40.03	40.20	417,456	+0.19(+0.49%)
Jun 29, 2023	39.93	40.07	39.93	40.00	224,005	+0.00(+0.00%)
Jun 28, 2023	39.93	40.00	39.91	40.00	323,896	+0.01(+0.02%)
Jun 27, 2023	39.70	40.07	39.68	39.99	315,813	+0.23(+0.59%)
Jun 26, 2023	39.67	39.84	39.62	39.76	419,478	+0.13(+0.32%)
Jun 23, 2023	39.64	39.71	39.58	39.63	787,278	-0.13(-0.32%)
Jun 22, 2023	40.00	40.07	39.75	39.76	861,290	-0.32(-0.80%)
Jun 21, 2023	40.05	40.11	40.00	40.08	392,403	+0.02(+0.05%)
Jun 20, 2023	40.00	40.08	39.84	40.06	749,640	-0.71(-1.74%)
Jun 16, 2023	40.72	40.78	40.57	40.77	822,355	+0.10(+0.24%)

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.