Saudi Arabia Ishares MSCI ETF (NY: KSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.29	21.29	21.06	21.06	14,713	-0.06(-0.29%)
May 30, 2017	21.14	21.18	21.08	21.12	16,298	+0.08(+0.40%)
May 26, 2017	20.97	21.05	20.93	21.04	23,553	+0.08(+0.36%)
May 25, 2017	21.15	21.15	20.96	20.96	30,251	-0.19(-0.90%)
May 24, 2017	21.12	21.19	21.03	21.15	94,893	-0.01(-0.06%)
May 23, 2017	21.18	21.18	21.12	21.17	9,087	-0.08(-0.40%)
May 22, 2017	21.24	21.34	21.18	21.25	11,304	+0.02(+0.08%)
May 19, 2017	21.24	21.35	21.15	21.24	23,800	+0.03(+0.16%)
May 18, 2017	21.19	21.23	21.19	21.20	8,412	+0.09(+0.44%)
May 17, 2017	21.23	21.23	21.10	21.11	12,303	-0.13(-0.60%)
May 16, 2017	21.34	21.34	21.23	21.24	16,382	+0.17(+0.80%)
May 15, 2017	21.18	21.18	21.06	21.07	26,375	-0.12(-0.57%)
May 12, 2017	21.24	21.24	21.19	21.19	354	+0.06(+0.30%)
May 11, 2017	21.25	21.25	21.09	21.12	7,554	-0.12(-0.56%)
May 09, 2017				21.24	100	+0.20(+0.97%)
May 08, 2017	21.18	21.18	21.03	21.04	4,242	-0.06(-0.28%)
May 05, 2017	21.10	21.11	21.04	21.10	19,893	-0.01(-0.05%)
May 04, 2017	21.29	21.29	21.11	21.11	15,241	-0.22(-1.03%)
May 03, 2017	21.30	21.33	21.30	21.33	500	-0.04(-0.20%)
May 02, 2017	21.42	21.46	21.35	21.37	6,030	-0.06(-0.27%)
May 01, 2017	21.40	21.44	21.40	21.43	1,097	+0.24(+1.11%)
Apr 28, 2017	21.18	21.19	21.18	21.19	875	+0.00(+0.01%)
Apr 27, 2017	21.12	21.20	21.12	21.19	1,307	+0.13(+0.59%)
Apr 26, 2017	21.14	21.14	21.05	21.07	9,377	-0.10(-0.48%)
Apr 25, 2017	21.19	21.19	21.08	21.17	16,122	-0.14(-0.68%)
Apr 24, 2017	21.29	21.31	21.29	21.31	6,949	+0.30(+1.41%)
Apr 21, 2017	21.09	21.09	21.01	21.01	1,880	-0.08(-0.36%)
Apr 20, 2017	21.10	21.11	21.07	21.09	2,959	-0.01(-0.04%)
Apr 19, 2017	21.30	21.30	21.09	21.10	4,561	-0.18(-0.87%)
Apr 18, 2017	21.27	21.29	21.24	21.28	5,169	-0.20(-0.92%)
Apr 17, 2017	21.45	21.50	21.45	21.48	1,413	-0.02(-0.08%)
Apr 13, 2017	21.69	21.69	21.50	21.50	9,471	-0.12(-0.55%)
Apr 12, 2017	21.54	21.62	21.54	21.62	855	+0.29(+1.34%)
Apr 11, 2017	21.29	21.33	21.29	21.33	916	-0.12(-0.56%)
Apr 10, 2017	21.40	21.52	21.40	21.45	1,153	-0.01(-0.02%)
Apr 07, 2017	21.52	21.52	21.46	21.46	3,105	-0.04(-0.20%)
Apr 06, 2017	21.56	21.56	21.44	21.50	4,441	+0.15(+0.72%)
Apr 05, 2017	21.32	21.39	21.32	21.35	1,626	+0.02(+0.11%)
Apr 04, 2017	21.13	21.32	21.13	21.32	7,538	+0.38(+1.84%)
Apr 03, 2017	20.91	20.94	20.91	20.94	625	-0.15(-0.71%)
Mar 31, 2017	21.11	21.11	21.04	21.09	7,154	-0.12(-0.57%)
Mar 30, 2017	21.16	21.22	21.16	21.21	10,658	+0.08(+0.36%)
Mar 29, 2017	20.82	21.13	20.82	21.13	2,263	+0.33(+1.59%)
Mar 28, 2017	20.56	20.83	20.56	20.80	4,390	+0.15(+0.73%)
Mar 27, 2017	20.62	20.65	20.62	20.65	1,024	-0.11(-0.53%)
Mar 24, 2017	20.56	20.76	20.56	20.76	3,154	+0.05(+0.25%)
Mar 23, 2017	20.70	20.71	20.70	20.71	353	+0.15(+0.74%)
Mar 22, 2017	20.56	20.56	20.56	20.56	1,138	-0.25(-1.18%)
Mar 21, 2017	20.73	20.81	20.73	20.80	38,110	-0.19(-0.89%)
Mar 20, 2017	21.00	21.00	20.84	20.99	5,169	+0.13(+0.64%)
Mar 17, 2017	21.00	21.00	20.84	20.86	1,598	+0.01(+0.05%)
Mar 16, 2017	20.60	20.85	20.60	20.85	3,470	+0.24(+1.16%)
Mar 15, 2017	20.74	20.74	20.55	20.61	6,892	+0.19(+0.92%)
Mar 14, 2017	20.38	20.42	20.19	20.42	3,576	-0.12(-0.58%)
Mar 13, 2017	20.63	20.63	20.45	20.54	17,451	-0.29(-1.41%)
Mar 10, 2017	20.84	20.87	20.83	20.83	1,574	+0.06(+0.31%)
Mar 09, 2017	20.80	20.80	20.77	20.77	725	-0.03(-0.16%)
Mar 08, 2017	20.96	20.96	20.80	20.80	1,448	-0.24(-1.15%)
Mar 07, 2017	21.02	21.04	21.02	21.04	522	+0.03(+0.14%)
Mar 06, 2017	21.02	21.06	21.01	21.01	2,649	-0.06(-0.28%)
Mar 03, 2017	21.07	21.07	21.01	21.07	588	+0.09(+0.43%)
Mar 02, 2017	21.04	21.05	20.98	20.98	1,101	-0.04(-0.19%)

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.