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
2022-12-30 38.19 38.19 37.58 37.72 0.2M
2022-12-29 38.02 38.29 37.95 38.14 0.2M
2022-12-28 37.92 38.00 37.67 37.69 0.1M
2022-12-27 37.31 37.71 37.21 37.54 0.2M
2022-12-23 36.61 36.85 36.58 36.82 0.4M
2022-12-22 36.76 36.76 36.49 36.64 0.2M
2022-12-21 37.05 37.30 36.96 37.25 0.4M
2022-12-20 37.06 37.26 37.03 37.11 0.2M
2022-12-19 36.68 36.83 36.61 36.72 0.1M
2022-12-16 37.03 37.10 36.80 36.88 0.3M
2022-12-15 37.18 37.24 36.96 37.00 0.2M
2022-12-14 36.97 37.27 36.79 37.11 0.4M
2022-12-13 37.39 37.59 37.15 37.26 0.6M
2022-12-12 36.74 36.93 36.55 36.91 0.3M
2022-12-09 37.63 37.63 37.40 37.53 0.3M
2022-12-08 37.49 37.65 37.40 37.44 0.3M
2022-12-07 37.10 37.22 37.02 37.04 0.3M
2022-12-06 38.00 38.08 37.62 37.65 0.4M
2022-12-05 38.00 38.00 37.48 37.50 1.3M
2022-12-02 39.18 39.29 39.07 39.20 0.4M
2022-12-01 39.44 39.49 39.07 39.10 0.5M
2022-11-30 39.66 39.86 39.13 39.43 1.1M
2022-11-29 39.17 39.26 39.06 39.17 0.4M
2022-11-28 39.40 39.53 39.23 39.26 0.6M
2022-11-25 39.80 39.86 39.71 39.80 0.2M
2022-11-23 39.95 40.18 39.95 40.07 0.6M
2022-11-22 39.84 40.11 39.84 40.08 0.4M
2022-11-21 40.04 40.04 39.57 39.91 0.4M
2022-11-18 40.67 40.70 40.46 40.62 0.5M
2022-11-17 40.38 40.84 40.35 40.79 0.5M
2022-11-16 40.43 40.52 40.34 40.43 0.3M
2022-11-15 40.54 40.59 40.13 40.17 1.0M
2022-11-14 40.78 40.85 40.51 40.55 0.8M
2022-11-11 41.63 41.91 41.58 41.89 0.5M
2022-11-10 41.16 41.41 41.07 41.39 0.6M
2022-11-09 41.49 41.57 41.16 41.20 0.5M
2022-11-08 41.85 41.90 41.62 41.82 0.7M
2022-11-07 42.44 42.53 42.26 42.43 0.4M
2022-11-04 42.46 42.69 42.17 42.63 0.9M
2022-11-03 41.62 41.89 41.60 41.76 0.3M
2022-11-02 41.94 42.28 41.72 41.78 0.5M
2022-11-01 42.09 42.21 41.94 42.14 0.4M
2022-10-31 42.67 42.93 42.60 42.84 0.5M
2022-10-28 42.87 43.18 42.87 43.15 0.2M
2022-10-27 43.11 43.19 42.94 42.96 0.4M
2022-10-26 43.22 43.71 43.21 43.61 0.7M
2022-10-25 43.98 44.26 43.93 44.19 0.3M
2022-10-24 44.35 44.36 44.02 44.30 0.4M
2022-10-21 44.11 44.44 43.88 44.35 0.3M
2022-10-20 43.73 44.33 43.68 44.14 0.6M
2022-10-19 43.10 43.32 43.03 43.24 0.2M
2022-10-18 43.13 43.24 42.80 43.10 0.3M
2022-10-17 42.42 42.60 42.30 42.51 0.4M
2022-10-14 42.30 42.35 41.57 41.57 0.3M
2022-10-13 41.26 42.13 41.00 42.08 0.3M
2022-10-12 41.98 42.16 41.89 41.94 0.2M
2022-10-11 41.94 42.21 41.79 41.99 0.5M
2022-10-10 42.19 42.34 42.05 42.15 0.4M
2022-10-07 42.99 43.01 42.79 42.92 0.1M
2022-10-06 42.98 43.26 42.98 43.14 0.3M
2022-10-05 42.93 43.36 42.83 43.31 0.6M
2022-10-04 42.92 43.33 42.91 43.24 0.5M
2022-10-03 42.16 42.51 42.03 42.36 0.5M
2022-09-30 41.13 41.26 40.92 41.00 0.5M
2022-09-29 41.35 41.46 40.93 41.10 0.7M
2022-09-28 40.58 41.14 40.50 41.08 0.6M
2022-09-27 39.89 40.00 39.61 39.97 0.9M
2022-09-26 39.74 39.76 39.25 39.33 1.4M
2022-09-23 40.79 40.89 40.59 40.65 0.4M
2022-09-22 41.11 41.28 41.07 41.17 0.3M
2022-09-21 41.53 41.73 41.12 41.19 0.4M
2022-09-20 41.61 41.61 41.35 41.45 0.4M
2022-09-19 41.52 41.64 41.39 41.58 0.5M
2022-09-16 42.70 42.80 42.55 42.69 0.3M
2022-09-15 43.07 43.18 42.79 42.83 0.4M
2022-09-14 43.30 43.50 43.09 43.25 0.5M
2022-09-13 43.63 43.79 43.18 43.26 0.4M
2022-09-12 43.82 44.17 43.75 44.08 0.5M
2022-09-09 43.16 43.34 43.07 43.13 0.8M
2022-09-08 42.99 43.07 42.85 43.00 0.4M
2022-09-07 43.07 43.17 42.99 43.12 0.3M
2022-09-06 43.77 43.80 43.42 43.56 0.6M
2022-09-02 44.24 44.33 44.05 44.11 0.4M
2022-09-01 43.99 44.12 43.84 44.09 0.8M
2022-08-31 44.60 44.67 44.25 44.34 0.6M
2022-08-30 45.46 45.46 44.70 44.86 0.6M
2022-08-29 45.73 45.91 45.66 45.81 0.3M
2022-08-26 46.06 46.14 45.39 45.43 0.3M
2022-08-25 45.68 45.92 45.66 45.84 0.3M
2022-08-24 44.97 45.32 44.97 45.25 0.2M
2022-08-23 45.15 45.26 44.99 45.04 0.6M
2022-08-22 45.60 45.65 45.33 45.62 0.6M
2022-08-19 45.61 45.78 45.49 45.68 1.0M
2022-08-18 45.86 45.90 45.62 45.79 0.4M
2022-08-17 45.91 46.19 45.77 46.04 0.2M
2022-08-16 45.60 45.70 45.51 45.70 0.4M
2022-08-15 45.61 45.76 45.50 45.72 0.3M
2022-08-12 45.34 45.77 45.34 45.73 0.5M
2022-08-11 45.36 45.60 45.28 45.31 0.4M
2022-08-10 45.13 45.35 45.03 45.25 0.2M
2022-08-09 44.55 44.62 44.43 44.58 0.5M
2022-08-08 44.27 44.45 44.20 44.34 0.3M
2022-08-05 44.07 44.21 43.91 44.06 0.8M
2022-08-04 44.21 44.21 44.06 44.06 0.5M
2022-08-03 44.04 44.16 44.00 44.07 1.1M
2022-08-02 44.30 44.57 44.16 44.27 0.4M
2022-08-01 44.21 44.40 44.08 44.30 0.5M
2022-07-29 43.78 44.20 43.68 44.07 0.5M
2022-07-28 43.64 43.80 43.37 43.66 1.0M
2022-07-27 43.07 43.47 42.92 43.34 1.5M
2022-07-26 42.82 42.89 42.52 42.54 0.6M
2022-07-25 42.58 42.71 42.47 42.58 0.5M
2022-07-22 43.09 43.19 42.78 42.90 0.2M
2022-07-21 42.83 43.12 42.79 43.08 0.7M
2022-07-20 42.46 42.67 42.45 42.63 0.3M
2022-07-19 42.29 42.47 42.28 42.42 0.3M
2022-07-18 41.56 41.75 41.44 41.51 0.3M
2022-07-15 40.28 40.43 40.19 40.42 0.8M
2022-07-14 40.07 40.18 39.62 40.13 1.3M
2022-07-13 40.26 40.58 40.20 40.40 0.6M
2022-07-12 40.81 41.04 40.69 40.76 0.9M
2022-07-11 41.22 41.30 40.96 41.13 0.4M
2022-07-08 41.42 41.56 41.29 41.35 0.5M
2022-07-07 41.34 41.71 41.07 41.47 0.8M
2022-07-06 40.82 41.00 40.63 40.87 0.5M
2022-07-05 40.57 40.74 40.07 40.18 1.0M
2022-07-01 41.08 41.58 41.08 41.50 0.2M
2022-06-30 41.44 41.56 41.20 41.39 0.4M
2022-06-29 42.07 42.15 41.84 41.96 0.6M
2022-06-28 41.81 41.98 41.54 41.68 1.0M
2022-06-27 41.06 41.09 40.83 40.88 0.2M
2022-06-24 40.71 41.15 40.61 41.09 0.5M
2022-06-23 40.62 40.70 40.33 40.53 0.5M
2022-06-22 40.76 40.90 40.61 40.72 0.6M
2022-06-21 42.06 42.32 41.89 41.90 0.3M
2022-06-17 42.46 42.67 42.32 42.35 0.7M
2022-06-16 42.47 42.64 42.11 42.56 2.0M
2022-06-15 43.08 43.49 42.97 43.38 0.8M
2022-06-14 43.24 43.35 42.76 42.90 1.0M
2022-06-13 43.78 43.78 42.84 43.27 0.9M
2022-06-10 44.70 45.07 44.42 44.50 0.5M
2022-06-09 45.16 45.16 44.60 44.63 0.4M
2022-06-08 45.62 45.62 45.27 45.33 0.3M
2022-06-07 45.75 45.90 45.67 45.83 0.5M
2022-06-06 46.39 46.84 45.81 46.05 2.8M
2022-06-03 45.90 45.97 45.58 45.58 0.5M
2022-06-02 45.74 46.01 45.43 45.96 0.9M
2022-06-01 47.01 47.01 45.78 45.92 1.2M
2022-05-31 46.92 47.06 46.73 46.77 2.2M
2022-05-27 45.70 46.10 45.68 46.08 0.5M
2022-05-26 45.39 45.71 45.21 45.58 0.9M
2022-05-25 45.36 45.80 45.27 45.71 0.7M
2022-05-24 44.23 44.40 43.92 44.27 1.5M
2022-05-23 44.22 44.35 44.10 44.21 1.1M
2022-05-20 45.57 45.58 44.84 45.06 0.7M
2022-05-19 45.03 45.35 44.97 45.20 0.8M
2022-05-18 46.00 46.10 45.40 45.42 1.9M
2022-05-17 46.00 46.09 45.55 45.74 1.4M
2022-05-16 47.00 47.00 46.51 46.60 0.5M
2022-05-13 46.74 47.52 46.54 47.37 1.1M
2022-05-12 46.80 46.85 46.25 46.56 3.1M
2022-05-11 48.67 48.88 48.42 48.46 1.0M
2022-05-10 49.43 49.43 48.92 49.15 1.0M
2022-05-09 50.35 50.65 50.01 50.17 1.8M
2022-05-06 50.09 50.11 49.63 50.05 0.3M
2022-05-05 50.32 50.32 49.68 49.94 0.4M
2022-05-04 50.40 50.56 50.02 50.38 0.5M
2022-05-03 50.77 50.77 50.39 50.48 0.6M
2022-05-02 50.69 50.85 50.41 50.71 0.3M
2022-04-29 51.02 51.12 50.49 50.67 0.5M
2022-04-28 50.37 51.01 50.37 50.94 0.9M
2022-04-27 49.85 50.47 49.59 50.32 0.9M
2022-04-26 49.40 49.40 48.98 49.12 0.9M
2022-04-25 49.66 49.81 49.29 49.68 1.2M
2022-04-22 49.54 49.75 49.43 49.45 0.8M
2022-04-21 50.20 50.20 49.70 49.71 0.3M
2022-04-20 50.46 50.67 50.38 50.55 0.7M
2022-04-19 49.98 50.23 49.77 50.20 2.4M
2022-04-18 50.73 51.06 50.61 51.02 0.2M
2022-04-14 50.18 50.23 50.01 50.11 0.3M
2022-04-13 50.11 50.11 49.88 50.11 0.5M
2022-04-12 50.38 50.52 50.14 50.18 1.0M
2022-04-11 49.59 49.97 49.40 49.95 3.0M
2022-04-08 48.81 48.92 48.67 48.85 0.2M
2022-04-07 48.85 48.85 48.46 48.70 0.4M
2022-04-06 48.59 48.65 48.20 48.33 0.6M
2022-04-05 48.25 48.28 47.87 47.90 0.6M
2022-04-04 48.10 48.24 48.08 48.15 0.3M
2022-04-01 47.64 47.87 47.58 47.83 0.4M
2022-03-31 47.76 47.83 47.46 47.46 0.4M
2022-03-30 48.18 48.18 47.50 47.64 1.2M
2022-03-29 48.11 48.47 48.10 48.45 0.6M
2022-03-28 47.76 47.96 47.46 47.75 1.0M
2022-03-25 47.79 47.82 47.59 47.73 0.4M
2022-03-24 47.63 47.88 47.39 47.83 0.7M
2022-03-23 47.55 47.74 47.44 47.48 0.4M
2022-03-22 47.27 47.66 47.27 47.54 0.4M
2022-03-21 47.39 47.39 47.09 47.36 0.4M
2022-03-18 47.00 47.25 46.80 47.20 0.3M
2022-03-17 47.34 47.34 46.88 47.15 0.9M
2022-03-16 46.68 47.34 46.62 47.30 1.0M
2022-03-15 45.80 46.22 45.67 46.12 0.4M
2022-03-14 46.18 46.35 45.89 46.06 0.4M
2022-03-11 46.92 46.95 46.57 46.62 0.3M
2022-03-10 46.80 46.88 46.60 46.84 0.4M
2022-03-09 47.01 47.16 46.78 47.02 1.1M
2022-03-08 47.11 47.75 47.11 47.55 0.5M
2022-03-07 47.17 47.25 46.96 47.02 0.7M
2022-03-04 46.38 46.85 46.33 46.71 1.2M
2022-03-03 47.05 47.29 46.82 46.88 0.7M
2022-03-02 46.52 46.82 46.37 46.82 0.9M
2022-03-01 46.50 46.79 46.37 46.75 1.1M
2022-02-28 45.98 46.59 45.98 46.59 0.8M
2022-02-25 45.16 45.68 45.10 45.59 0.6M
2022-02-24 44.78 45.30 44.67 45.30 0.6M
2022-02-23 45.88 45.89 45.47 45.78 1.2M
2022-02-22 46.02 46.22 45.66 45.73 0.9M
2022-02-18 45.54 45.80 45.54 45.65 0.6M
2022-02-17 45.73 45.95 45.68 45.73 0.9M
2022-02-16 45.82 46.28 45.73 46.04 0.5M
2022-02-15 45.21 45.49 45.02 45.47 0.5M
2022-02-14 44.73 44.73 44.54 44.67 0.2M
2022-02-11 44.88 45.11 44.79 44.90 0.3M
2022-02-10 44.61 45.20 44.61 44.97 0.4M
2022-02-09 44.76 44.91 44.66 44.87 0.3M
2022-02-08 44.74 44.96 44.66 44.85 0.2M
2022-02-07 44.85 45.12 44.79 45.12 0.4M
2022-02-04 44.52 44.88 44.51 44.72 0.6M
2022-02-03 44.40 44.74 44.34 44.68 0.4M
2022-02-02 44.73 44.85 44.55 44.79 0.8M
2022-02-01 45.10 45.22 44.89 45.19 0.8M
2022-01-31 45.04 45.56 44.91 45.53 0.9M
2022-01-28 44.63 44.77 44.37 44.72 0.8M
2022-01-27 44.73 44.91 44.59 44.66 0.7M
2022-01-26 44.75 44.86 44.45 44.52 0.5M
2022-01-25 44.24 44.64 44.03 44.58 1.4M
2022-01-24 44.11 44.16 43.38 43.70 0.7M
2022-01-21 45.04 45.10 44.51 44.68 1.5M
2022-01-20 45.04 45.37 45.04 45.10 0.3M
2022-01-19 45.00 45.07 44.87 44.95 0.4M
2022-01-18 44.63 44.67 44.45 44.53 0.7M
2022-01-14 44.13 44.32 44.01 44.26 0.6M
2022-01-13 44.33 44.41 44.17 44.25 0.4M
2022-01-12 43.89 44.12 43.89 44.07 0.4M
2022-01-11 43.14 43.57 43.14 43.52 0.2M
2022-01-10 42.18 42.72 42.18 42.56 0.2M
2022-01-07 41.82 41.93 41.71 41.90 0.2M
2022-01-06 41.81 41.93 41.65 41.78 0.2M
2022-01-05 41.82 41.98 41.67 41.67 0.3M
2022-01-04 41.50 41.56 41.25 41.37 0.1M
2022-01-03 41.10 41.46 41.02 41.36 0.1M