iShares MSCI Saudi Arabia ETF

KSA
🏛️ usa →
39.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.05 41.21 40.83 40.89 0.2M
2021-12-30 41.12 41.20 41.08 41.15 0.1M
2021-12-29 40.92 41.05 40.86 41.01 0.1M
2021-12-28 41.21 41.35 41.21 41.24 0.1M
2021-12-27 40.69 41.18 40.69 41.14 0.3M
2021-12-23 40.92 41.13 40.76 41.10 0.3M
2021-12-22 40.56 40.99 40.56 40.98 0.1M
2021-12-21 40.77 41.04 40.77 40.90 0.2M
2021-12-20 40.38 40.55 40.29 40.54 0.3M
2021-12-17 40.81 40.89 40.69 40.79 0.1M
2021-12-16 40.90 41.17 40.85 40.93 0.3M
2021-12-15 40.00 40.37 40.00 40.34 0.3M
2021-12-14 39.68 39.79 39.54 39.68 0.3M
2021-12-13 39.81 39.89 39.46 39.54 0.3M
2021-12-10 39.76 39.92 39.73 39.76 0.4M
2021-12-09 39.81 39.96 39.70 39.71 0.4M
2021-12-08 40.18 40.37 40.01 40.32 0.1M
2021-12-07 40.74 40.94 40.74 40.81 0.3M
2021-12-06 40.38 40.82 40.25 40.73 0.3M
2021-12-03 40.30 40.38 39.92 40.06 0.3M
2021-12-02 39.80 40.28 39.80 40.20 1.0M
2021-12-01 39.55 40.06 39.42 39.51 0.8M
2021-11-30 39.28 39.48 39.07 39.39 1.0M
2021-11-29 39.77 39.85 39.48 39.54 0.5M
2021-11-26 41.00 41.00 39.92 40.04 0.4M
2021-11-24 41.75 41.84 41.66 41.75 0.2M
2021-11-23 41.43 41.56 41.41 41.56 0.2M
2021-11-22 42.04 42.04 41.04 41.15 0.4M
2021-11-19 43.01 43.12 42.91 43.01 0.3M
2021-11-18 43.12 43.22 42.91 43.10 0.7M
2021-11-17 43.54 43.55 43.38 43.43 0.1M
2021-11-16 43.29 43.63 43.29 43.54 0.4M
2021-11-15 43.74 43.82 43.63 43.78 0.3M
2021-11-12 43.94 44.11 43.92 44.04 0.2M
2021-11-11 43.81 44.00 43.76 43.97 0.4M
2021-11-10 43.56 43.73 43.44 43.49 0.3M
2021-11-09 43.34 43.43 43.10 43.22 0.3M
2021-11-08 43.48 43.72 43.48 43.60 0.2M
2021-11-05 43.13 43.26 42.97 43.24 0.2M
2021-11-04 43.12 43.18 42.87 43.02 1.3M
2021-11-03 43.00 43.02 42.72 42.86 0.4M
2021-11-02 43.25 43.41 43.17 43.27 0.5M
2021-11-01 43.14 43.24 43.00 43.22 0.2M
2021-10-29 43.22 43.28 43.02 43.24 0.5M
2021-10-28 43.45 43.50 43.18 43.49 0.4M
2021-10-27 43.56 43.62 43.40 43.45 0.2M
2021-10-26 43.72 43.87 43.57 43.63 0.2M
2021-10-25 43.86 43.98 43.70 43.89 0.2M
2021-10-22 44.03 44.08 43.82 43.94 0.2M
2021-10-21 43.97 44.11 43.86 44.01 0.4M
2021-10-20 43.84 44.08 43.74 43.94 0.2M
2021-10-19 43.32 43.60 43.32 43.60 0.3M
2021-10-18 43.33 43.41 43.21 43.24 0.3M
2021-10-15 43.24 43.50 43.17 43.50 0.3M
2021-10-14 43.12 43.13 42.94 43.12 0.2M
2021-10-13 42.75 42.93 42.65 42.86 0.2M
2021-10-12 42.43 42.65 42.43 42.45 0.1M
2021-10-11 42.41 42.54 42.33 42.37 0.2M
2021-10-08 42.61 42.73 42.50 42.66 0.1M
2021-10-07 42.46 42.70 42.44 42.54 0.2M
2021-10-06 42.44 42.56 42.26 42.51 0.3M
2021-10-05 42.34 42.58 42.21 42.50 0.2M
2021-10-04 41.94 41.95 41.61 41.73 0.2M
2021-10-01 41.85 41.99 41.67 41.97 0.3M
2021-09-30 41.99 42.04 41.69 41.80 0.4M
2021-09-29 41.66 41.71 41.31 41.35 0.4M
2021-09-28 41.72 41.81 41.50 41.65 0.4M
2021-09-27 41.67 41.78 41.50 41.67 0.3M
2021-09-24 41.17 41.28 41.11 41.21 0.3M
2021-09-23 41.31 41.37 41.19 41.26 0.3M
2021-09-22 41.29 41.36 41.14 41.19 0.4M
2021-09-21 41.33 41.39 41.12 41.25 0.3M
2021-09-20 41.34 41.61 41.06 41.34 0.4M
2021-09-17 41.63 41.82 41.53 41.69 0.4M
2021-09-16 41.62 41.81 41.47 41.73 0.5M
2021-09-15 41.75 41.98 41.63 41.96 0.2M
2021-09-14 41.65 41.74 41.47 41.60 0.2M
2021-09-13 41.63 41.75 41.54 41.68 0.3M
2021-09-10 41.80 41.84 41.54 41.66 0.2M
2021-09-09 41.61 41.79 41.61 41.66 0.2M
2021-09-08 41.80 41.90 41.69 41.79 0.2M
2021-09-07 41.59 41.89 41.56 41.86 0.3M
2021-09-03 41.43 41.64 41.43 41.59 0.1M
2021-09-02 41.34 41.57 41.27 41.42 0.3M
2021-09-01 41.31 41.58 41.20 41.54 0.4M
2021-08-31 41.37 41.37 41.11 41.23 0.3M
2021-08-30 40.97 41.05 40.91 40.96 0.2M
2021-08-27 40.70 40.93 40.59 40.88 0.1M
2021-08-26 40.43 40.64 40.43 40.55 0.2M
2021-08-25 40.66 40.80 40.60 40.70 0.3M
2021-08-24 40.57 40.99 40.57 40.95 0.3M
2021-08-23 40.35 40.50 40.26 40.48 0.2M
2021-08-20 40.62 40.86 40.62 40.81 0.3M
2021-08-19 40.75 40.96 40.51 40.86 0.3M
2021-08-18 41.22 41.44 41.02 41.04 0.3M
2021-08-17 41.43 41.59 41.33 41.48 0.4M
2021-08-16 41.26 41.44 41.08 41.39 0.3M
2021-08-13 41.10 41.23 40.96 41.16 0.2M
2021-08-12 41.14 41.14 41.03 41.13 0.4M
2021-08-11 41.25 41.37 41.06 41.33 0.4M
2021-08-10 40.96 41.18 40.89 41.17 0.5M
2021-08-09 40.57 40.64 40.44 40.48 0.2M
2021-08-06 40.54 40.61 40.42 40.51 0.1M
2021-08-05 40.45 40.68 40.44 40.52 0.3M
2021-08-04 40.36 40.42 40.14 40.24 0.2M
2021-08-03 40.28 40.63 40.15 40.59 0.3M
2021-08-02 40.05 40.30 40.05 40.15 0.3M
2021-07-30 39.59 39.82 39.59 39.74 0.2M
2021-07-29 39.65 39.70 39.30 39.60 0.7M
2021-07-28 39.35 39.60 39.22 39.53 0.4M
2021-07-27 39.23 39.50 39.21 39.46 0.5M
2021-07-26 39.18 39.35 39.07 39.23 0.6M
2021-07-23 38.56 38.75 38.43 38.63 0.1M
2021-07-22 38.79 38.79 38.54 38.64 0.2M
2021-07-21 38.46 38.71 38.44 38.63 0.2M
2021-07-20 38.50 38.63 38.33 38.49 0.3M
2021-07-19 38.64 38.73 38.28 38.34 0.5M
2021-07-16 39.19 39.21 39.02 39.05 0.2M
2021-07-15 39.01 39.38 39.01 39.12 0.1M
2021-07-14 38.96 39.04 38.79 38.95 0.1M
2021-07-13 38.68 38.87 38.65 38.72 0.2M
2021-07-12 38.81 38.94 38.57 38.82 0.3M
2021-07-09 39.09 39.14 38.96 39.08 0.2M
2021-07-08 39.16 39.16 38.86 38.97 0.3M
2021-07-07 39.40 39.42 39.23 39.38 0.2M
2021-07-06 39.58 39.77 39.38 39.45 0.1M
2021-07-02 39.68 39.82 39.60 39.82 0.3M
2021-07-01 39.50 39.68 39.39 39.65 0.4M
2021-06-30 39.47 39.61 39.35 39.42 0.4M
2021-06-29 39.60 39.87 39.44 39.86 0.3M
2021-06-28 39.41 39.48 39.35 39.44 0.1M
2021-06-25 39.30 39.39 39.19 39.31 0.2M
2021-06-24 39.19 39.31 39.05 39.20 0.2M
2021-06-23 39.21 39.31 39.10 39.17 0.1M
2021-06-22 39.00 39.08 38.86 39.01 0.2M
2021-06-21 38.76 39.17 38.75 39.05 0.2M
2021-06-18 38.94 39.14 38.72 38.86 0.2M
2021-06-17 38.98 39.18 38.88 38.99 0.5M
2021-06-16 38.89 39.08 38.31 38.64 0.3M
2021-06-15 38.99 39.11 38.59 38.74 0.4M
2021-06-14 39.21 39.26 38.91 39.03 0.3M
2021-06-11 38.82 38.87 38.67 38.75 0.2M
2021-06-10 38.88 39.37 38.70 38.79 0.4M
2021-06-09 39.21 39.40 39.10 39.11 0.1M
2021-06-08 39.08 39.15 38.93 39.09 0.1M
2021-06-07 39.04 39.08 38.89 38.98 0.1M
2021-06-04 39.23 39.25 39.10 39.24 0.1M
2021-06-03 39.02 39.26 39.02 39.12 0.3M
2021-06-02 38.84 39.22 38.82 39.16 0.3M
2021-06-01 38.65 38.94 38.65 38.80 0.5M
2021-05-28 38.53 38.68 38.49 38.54 0.2M
2021-05-27 38.40 38.61 38.29 38.55 0.7M
2021-05-26 38.14 38.53 38.07 38.49 0.6M
2021-05-25 38.00 38.34 37.99 38.03 0.3M
2021-05-24 37.68 37.78 37.58 37.74 0.2M
2021-05-21 37.97 37.98 37.52 37.57 0.5M
2021-05-20 37.85 38.01 37.83 37.96 0.3M
2021-05-19 37.77 38.16 37.77 38.12 0.4M
2021-05-18 38.04 38.32 38.04 38.24 0.2M
2021-05-17 37.91 38.14 37.87 38.06 0.3M
2021-05-14 37.20 37.56 37.13 37.41 0.1M
2021-05-13 36.65 37.18 36.65 37.02 0.4M
2021-05-12 37.17 37.26 36.67 36.71 0.4M
2021-05-11 37.02 37.46 37.02 37.35 0.3M
2021-05-10 37.65 37.74 37.27 37.31 0.7M
2021-05-07 37.64 38.10 37.55 37.85 0.4M
2021-05-06 37.36 37.64 37.20 37.51 0.4M
2021-05-05 37.41 37.47 37.25 37.39 0.2M
2021-05-04 37.43 37.70 37.33 37.57 0.3M
2021-05-03 37.65 37.78 37.49 37.68 0.3M
2021-04-30 38.02 38.16 37.57 37.78 0.3M
2021-04-29 38.17 38.24 37.92 38.11 0.3M
2021-04-28 38.55 38.80 38.44 38.59 0.4M
2021-04-27 37.28 37.42 37.25 37.32 0.1M
2021-04-26 37.20 37.35 37.05 37.13 0.7M
2021-04-23 36.90 37.09 36.82 36.99 0.3M
2021-04-22 37.05 37.05 36.67 36.85 0.2M
2021-04-21 36.87 37.07 36.73 36.95 0.2M
2021-04-20 36.94 37.01 36.62 36.70 0.3M
2021-04-19 36.72 37.16 36.72 37.11 1.4M
2021-04-16 36.85 36.85 36.42 36.61 0.2M
2021-04-15 36.31 36.67 36.31 36.63 0.3M
2021-04-14 35.74 36.06 35.74 35.87 0.2M
2021-04-13 35.94 36.13 35.75 35.87 0.4M
2021-04-12 36.17 36.17 35.90 36.12 0.1M
2021-04-09 36.22 36.41 36.20 36.36 0.1M
2021-04-08 36.49 36.58 36.32 36.33 0.1M
2021-04-07 36.51 36.57 36.00 36.36 0.7M
2021-04-06 36.35 36.66 36.35 36.53 0.2M
2021-04-05 36.32 36.42 36.04 36.21 0.2M
2021-04-01 36.00 36.26 35.87 35.95 0.3M
2021-03-31 35.61 36.10 35.53 35.93 0.4M
2021-03-30 34.81 34.81 34.56 34.69 0.2M
2021-03-29 34.39 34.84 34.36 34.69 0.5M
2021-03-26 33.97 34.46 33.97 34.43 0.4M
2021-03-25 33.80 33.99 33.65 33.89 0.3M
2021-03-24 33.86 34.00 33.78 33.83 0.3M
2021-03-23 34.00 34.00 33.74 33.83 0.2M
2021-03-22 34.24 34.24 34.01 34.18 0.2M
2021-03-19 34.07 34.21 34.00 34.11 0.3M
2021-03-18 34.15 34.29 34.01 34.07 0.3M
2021-03-17 34.42 34.93 34.42 34.75 0.2M
2021-03-16 34.72 34.77 34.64 34.68 0.2M
2021-03-15 34.44 34.84 34.44 34.79 0.3M
2021-03-12 34.21 34.41 34.15 34.27 0.2M
2021-03-11 34.49 34.61 34.34 34.41 0.2M
2021-03-10 34.36 34.56 34.26 34.42 0.2M
2021-03-09 33.83 34.08 33.81 33.91 0.3M
2021-03-08 33.62 33.77 33.42 33.62 0.2M
2021-03-05 33.43 33.53 33.15 33.34 0.3M
2021-03-04 33.33 33.65 33.08 33.18 0.3M
2021-03-03 33.25 33.41 33.24 33.31 0.8M
2021-03-02 33.14 33.35 33.13 33.15 0.2M
2021-03-01 32.61 33.06 32.37 32.86 0.6M
2021-02-26 32.67 32.69 32.07 32.14 0.9M
2021-02-25 32.91 33.06 32.68 32.76 0.4M
2021-02-24 32.66 32.86 32.25 32.81 0.4M
2021-02-23 32.59 33.06 32.57 32.95 0.2M
2021-02-22 32.37 32.75 32.37 32.46 0.2M
2021-02-19 32.53 32.83 32.48 32.53 0.3M
2021-02-18 32.22 32.51 32.18 32.40 0.6M
2021-02-17 32.26 32.54 32.20 32.46 0.4M
2021-02-16 32.40 32.60 32.30 32.41 0.6M
2021-02-12 32.02 32.11 31.94 32.02 0.3M
2021-02-11 32.12 32.26 31.95 32.05 0.6M
2021-02-10 31.71 32.04 31.71 32.02 0.2M
2021-02-09 31.82 32.04 31.75 32.03 0.3M
2021-02-08 31.45 31.73 31.34 31.73 0.3M
2021-02-05 31.09 31.28 30.93 31.26 0.4M
2021-02-04 30.90 31.09 30.76 31.02 0.4M
2021-02-03 30.80 30.90 30.65 30.81 0.4M
2021-02-02 30.96 31.04 30.84 31.00 0.3M
2021-02-01 31.42 31.42 30.95 31.05 0.2M
2021-01-29 31.34 31.46 31.04 31.15 0.3M
2021-01-28 31.54 31.75 31.43 31.52 0.3M
2021-01-27 31.23 31.57 31.23 31.28 0.4M
2021-01-26 31.64 31.72 31.31 31.44 0.5M
2021-01-25 31.69 31.81 31.40 31.61 0.3M
2021-01-22 31.52 31.82 31.52 31.73 0.3M
2021-01-21 31.81 31.89 31.69 31.77 0.2M
2021-01-20 31.97 31.97 31.75 31.87 0.2M
2021-01-19 32.27 32.27 31.64 31.68 0.4M
2021-01-15 32.00 32.08 31.88 31.97 0.1M
2021-01-14 32.08 32.17 32.01 32.14 0.2M
2021-01-13 32.08 32.21 32.05 32.17 0.2M
2021-01-12 31.91 32.22 31.86 32.02 0.2M
2021-01-11 31.69 31.86 31.69 31.82 0.2M
2021-01-08 31.81 32.17 31.54 31.75 0.8M
2021-01-07 31.48 31.57 31.35 31.48 0.2M
2021-01-06 31.32 31.54 31.09 31.41 0.2M
2021-01-05 31.18 31.38 31.12 31.34 0.2M
2021-01-04 31.16 31.46 31.11 31.11 0.2M