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
2023-12-29 42.10 42.44 42.10 42.33 0.4M
2023-12-28 42.31 42.49 42.29 42.30 0.3M
2023-12-27 42.06 42.41 42.06 42.26 0.5M
2023-12-26 42.05 42.26 41.99 42.19 0.3M
2023-12-22 41.12 41.22 41.10 41.15 0.2M
2023-12-21 40.95 41.13 40.95 41.09 0.3M
2023-12-20 41.17 41.36 40.91 40.92 0.4M
2023-12-19 41.92 42.08 41.87 42.04 0.3M
2023-12-18 41.70 41.95 41.70 41.83 0.3M
2023-12-15 41.50 41.61 41.40 41.41 0.4M
2023-12-14 41.23 41.59 41.12 41.41 0.9M
2023-12-13 40.58 40.87 40.43 40.84 0.6M
2023-12-12 40.44 40.60 40.42 40.55 0.6M
2023-12-11 40.43 40.78 40.43 40.74 0.2M
2023-12-08 39.92 40.08 39.86 40.05 0.3M
2023-12-07 39.91 40.02 39.90 39.99 0.3M
2023-12-06 39.75 39.86 39.56 39.57 0.5M
2023-12-05 39.86 39.86 39.64 39.68 0.5M
2023-12-04 39.80 39.92 39.74 39.86 0.7M
2023-12-01 39.58 39.84 39.53 39.67 0.3M
2023-11-30 39.62 39.77 39.57 39.60 0.5M
2023-11-29 39.51 39.65 39.40 39.43 0.5M
2023-11-28 39.46 39.63 39.42 39.58 0.3M
2023-11-27 39.41 39.57 39.40 39.50 0.4M
2023-11-24 39.49 39.51 39.22 39.44 0.3M
2023-11-22 39.79 39.79 39.46 39.58 0.7M
2023-11-21 39.74 39.85 39.65 39.81 0.2M
2023-11-20 40.21 40.21 39.72 39.87 0.2M
2023-11-17 39.62 39.76 39.54 39.70 0.4M
2023-11-16 39.64 39.69 39.46 39.50 0.3M
2023-11-15 39.37 39.62 39.37 39.60 0.6M
2023-11-14 38.82 39.19 38.76 39.12 0.5M
2023-11-13 38.35 38.71 38.35 38.49 0.4M
2023-11-10 38.59 38.76 38.44 38.76 0.2M
2023-11-09 38.78 38.78 38.53 38.53 0.5M
2023-11-08 39.04 39.09 38.97 39.01 0.3M
2023-11-07 39.29 39.35 39.06 39.32 0.4M
2023-11-06 39.09 39.42 39.09 39.22 0.6M
2023-11-03 39.10 39.30 38.95 39.22 0.3M
2023-11-02 38.68 39.01 38.68 38.87 0.7M
2023-11-01 38.32 38.75 38.28 38.60 0.4M
2023-10-31 37.86 37.90 37.53 37.89 0.5M
2023-10-30 37.34 37.51 37.17 37.26 0.6M
2023-10-27 36.86 36.95 36.32 36.36 0.7M
2023-10-26 36.88 36.93 36.71 36.84 0.7M
2023-10-25 37.39 37.42 37.15 37.19 0.6M
2023-10-24 36.77 37.00 36.77 36.91 0.7M
2023-10-23 36.42 36.87 36.21 36.36 0.5M
2023-10-20 37.40 37.49 37.12 37.18 0.5M
2023-10-19 37.68 37.81 37.49 37.52 0.5M
2023-10-18 37.87 37.90 37.59 37.67 0.6M
2023-10-17 37.89 38.25 37.86 38.11 1.0M
2023-10-16 37.42 37.77 37.39 37.71 0.9M
2023-10-13 37.28 37.28 36.65 36.70 1.4M
2023-10-12 37.38 37.43 37.11 37.16 0.7M
2023-10-11 37.47 37.50 37.10 37.18 2.6M
2023-10-10 37.70 37.89 37.70 37.82 0.4M
2023-10-09 37.45 37.49 37.16 37.49 0.6M
2023-10-06 38.08 38.44 38.00 38.40 0.3M
2023-10-05 38.17 38.17 37.97 38.10 0.5M
2023-10-04 38.28 38.28 37.94 37.99 0.5M
2023-10-03 38.84 38.89 38.62 38.65 0.7M
2023-10-02 38.94 38.95 38.79 38.82 0.6M
2023-09-29 39.13 39.13 38.70 38.74 0.4M
2023-09-28 39.08 39.08 38.88 38.91 0.7M
2023-09-27 39.04 39.19 39.04 39.08 1.1M
2023-09-26 38.70 38.73 38.59 38.63 0.2M
2023-09-25 38.64 38.76 38.59 38.73 0.3M
2023-09-22 38.85 38.94 38.74 38.81 0.2M
2023-09-21 39.00 39.00 38.75 38.76 0.6M
2023-09-20 39.43 39.44 39.15 39.15 0.4M
2023-09-19 39.35 39.43 39.22 39.29 0.2M
2023-09-18 39.25 39.25 39.15 39.24 0.4M
2023-09-15 39.67 39.72 39.55 39.68 0.5M
2023-09-14 39.69 39.78 39.63 39.73 0.6M
2023-09-13 39.89 39.89 39.57 39.63 0.7M
2023-09-12 39.86 39.99 39.78 39.96 0.4M
2023-09-11 40.18 40.29 40.16 40.27 0.3M
2023-09-08 39.96 40.09 39.95 40.00 0.5M
2023-09-07 39.96 40.01 39.89 39.98 0.5M
2023-09-06 40.38 40.41 40.12 40.23 0.2M
2023-09-05 40.78 40.82 40.65 40.67 0.5M
2023-09-01 40.99 41.03 40.85 40.96 0.5M
2023-08-31 40.94 41.01 40.82 40.90 0.8M
2023-08-30 41.21 41.36 41.19 41.26 0.3M
2023-08-29 40.67 40.97 40.65 40.94 0.3M
2023-08-28 40.84 40.91 40.75 40.83 0.3M
2023-08-25 40.42 40.50 40.31 40.49 0.3M
2023-08-24 40.59 40.59 40.33 40.35 0.3M
2023-08-23 40.36 40.69 40.36 40.48 0.3M
2023-08-22 40.54 40.64 40.33 40.34 0.4M
2023-08-21 40.61 40.71 40.55 40.66 0.3M
2023-08-18 40.40 40.68 40.40 40.61 0.3M
2023-08-17 40.72 40.74 40.50 40.55 0.3M
2023-08-16 40.53 40.56 40.27 40.33 0.3M
2023-08-15 40.66 40.68 40.43 40.48 0.4M
2023-08-14 40.86 41.05 40.82 40.96 0.3M
2023-08-11 40.72 40.72 40.49 40.59 0.9M
2023-08-10 40.67 40.84 40.50 40.60 0.4M
2023-08-09 40.23 40.42 40.07 40.19 0.5M
2023-08-08 40.26 40.26 39.99 40.18 0.3M
2023-08-07 40.40 40.48 40.13 40.26 0.4M
2023-08-04 40.86 40.88 40.69 40.80 0.6M
2023-08-03 40.81 40.97 40.65 40.75 0.7M
2023-08-02 41.12 41.19 40.74 40.83 0.4M
2023-08-01 41.76 41.92 41.57 41.59 0.4M
2023-07-31 42.00 42.07 41.85 42.07 0.6M
2023-07-28 42.74 42.76 42.56 42.66 0.4M
2023-07-27 42.88 42.88 42.31 42.44 0.5M
2023-07-26 42.91 43.17 42.87 43.06 0.4M
2023-07-25 42.74 42.97 42.72 42.87 0.2M
2023-07-24 42.47 42.81 42.45 42.72 0.5M
2023-07-21 42.26 42.35 42.14 42.14 0.3M
2023-07-20 42.25 42.30 42.09 42.26 0.4M
2023-07-19 42.34 42.46 42.12 42.23 0.3M
2023-07-18 42.46 42.46 42.27 42.34 0.6M
2023-07-17 42.39 42.59 42.35 42.46 0.4M
2023-07-14 42.58 42.62 42.40 42.40 0.4M
2023-07-13 42.31 42.67 42.20 42.62 0.5M
2023-07-12 42.33 42.71 42.33 42.68 0.5M
2023-07-11 41.84 42.08 41.84 42.08 0.6M
2023-07-10 41.53 41.74 41.53 41.70 0.3M
2023-07-07 41.35 41.56 41.34 41.48 0.3M
2023-07-06 41.54 41.54 41.17 41.28 0.5M
2023-07-05 41.59 41.67 41.37 41.67 0.4M
2023-07-03 41.49 41.58 41.31 41.32 0.6M
2023-06-30 41.28 41.39 41.16 41.33 0.4M
2023-06-29 41.06 41.20 41.06 41.13 0.2M
2023-06-28 41.06 41.13 41.04 41.13 0.3M
2023-06-27 40.82 41.20 40.80 41.12 0.3M
2023-06-26 40.79 40.96 40.74 40.88 0.4M
2023-06-23 40.76 40.83 40.70 40.75 0.8M
2023-06-22 41.13 41.20 40.87 40.88 0.8M
2023-06-21 41.18 41.24 41.13 41.21 0.4M
2023-06-20 41.13 41.21 40.97 41.19 0.7M
2023-06-16 41.87 41.94 41.72 41.92 0.8M
2023-06-15 41.55 41.82 41.55 41.82 0.6M
2023-06-14 41.56 41.86 41.56 41.80 0.4M
2023-06-13 41.32 41.35 41.14 41.28 0.4M
2023-06-12 41.23 41.28 41.11 41.25 0.6M
2023-06-09 41.24 41.45 41.20 41.30 0.3M
2023-06-08 41.08 41.28 41.08 41.24 0.4M
2023-06-07 41.02 41.22 41.00 41.17 0.8M
2023-06-06 41.36 41.42 41.24 41.38 0.3M
2023-06-05 41.23 41.38 41.10 41.25 0.7M
2023-06-02 40.75 41.11 40.64 41.09 1.0M
2023-06-01 40.08 40.60 40.00 40.51 0.5M
2023-05-31 40.24 40.24 39.81 39.99 1.5M
2023-05-30 40.62 40.72 40.32 40.37 0.6M
2023-05-26 40.68 40.82 40.55 40.82 0.3M
2023-05-25 40.77 40.77 40.46 40.51 0.3M
2023-05-24 40.91 41.07 40.78 40.82 0.3M
2023-05-23 41.21 41.21 40.88 40.89 0.6M
2023-05-22 41.38 41.52 41.34 41.45 0.2M
2023-05-19 41.60 41.63 41.35 41.37 0.2M
2023-05-18 41.38 41.53 41.31 41.51 0.4M
2023-05-17 41.19 41.33 41.07 41.33 1.3M
2023-05-16 40.79 41.04 40.75 40.95 0.6M
2023-05-15 40.76 41.04 40.63 41.02 0.8M
2023-05-12 41.12 41.16 40.86 40.91 0.3M
2023-05-11 41.09 41.27 40.95 41.02 0.9M
2023-05-10 40.97 41.04 40.70 40.87 0.5M
2023-05-09 41.01 41.03 40.84 40.95 0.7M
2023-05-08 41.00 41.05 40.91 40.92 0.5M
2023-05-05 40.61 40.97 40.45 40.97 0.6M
2023-05-04 40.41 40.46 40.33 40.37 0.4M
2023-05-03 40.19 40.31 40.09 40.11 0.6M
2023-05-02 40.86 40.86 40.30 40.45 0.8M
2023-05-01 40.88 41.09 40.87 40.98 0.2M
2023-04-28 41.01 41.18 40.91 41.17 0.4M
2023-04-27 40.83 41.01 40.76 41.01 0.3M
2023-04-26 40.98 41.03 40.67 40.69 0.6M
2023-04-25 40.79 40.92 40.57 40.59 0.9M
2023-04-24 40.49 40.52 40.40 40.44 0.2M
2023-04-21 40.41 40.43 40.21 40.35 0.3M
2023-04-20 40.56 40.63 40.24 40.33 0.8M
2023-04-19 40.55 40.60 40.49 40.58 0.2M
2023-04-18 40.76 40.76 40.55 40.58 0.5M
2023-04-17 40.50 40.66 40.46 40.54 0.5M
2023-04-14 40.21 40.25 39.94 40.05 0.3M
2023-04-13 40.13 40.34 40.13 40.27 0.6M
2023-04-12 39.99 40.20 39.83 39.94 0.3M
2023-04-11 39.66 39.83 39.65 39.70 0.5M
2023-04-10 39.75 39.86 39.68 39.81 0.3M
2023-04-06 39.97 40.03 39.85 40.02 0.2M
2023-04-05 40.01 40.01 39.79 39.91 0.3M
2023-04-04 40.13 40.24 39.98 40.22 0.3M
2023-04-03 39.39 39.67 39.36 39.60 0.9M
2023-03-31 38.78 38.79 38.60 38.73 0.3M
2023-03-30 38.49 38.75 38.49 38.66 0.6M
2023-03-29 38.13 38.17 37.88 38.00 0.5M
2023-03-28 37.95 38.11 37.95 38.05 0.2M
2023-03-27 38.01 38.18 37.95 38.07 0.3M
2023-03-24 37.67 37.88 37.66 37.85 0.2M
2023-03-23 37.99 38.14 37.70 37.83 0.4M
2023-03-22 37.57 37.67 37.25 37.33 0.3M
2023-03-21 37.51 37.56 37.41 37.52 0.4M
2023-03-20 36.87 37.06 36.70 37.05 0.8M
2023-03-17 36.19 36.25 35.93 36.03 0.4M
2023-03-16 35.81 36.34 35.78 36.22 0.5M
2023-03-15 36.06 36.13 35.80 36.07 0.8M
2023-03-14 36.63 36.89 36.52 36.72 0.7M
2023-03-13 36.93 37.77 36.65 36.90 0.5M
2023-03-10 37.44 37.56 37.30 37.40 0.7M
2023-03-09 37.66 37.79 37.39 37.45 0.4M
2023-03-08 37.38 37.51 37.37 37.50 0.3M
2023-03-07 37.59 37.72 37.40 37.40 0.9M
2023-03-06 37.77 37.84 37.66 37.79 0.4M
2023-03-03 37.11 37.37 37.04 37.34 0.2M
2023-03-02 37.05 37.26 37.01 37.17 0.2M
2023-03-01 36.73 36.78 36.56 36.78 0.5M
2023-02-28 36.49 36.65 36.23 36.28 0.7M
2023-02-27 36.18 36.24 36.09 36.11 0.3M
2023-02-24 36.44 36.51 36.31 36.46 0.4M
2023-02-23 36.71 36.89 36.49 36.56 0.3M
2023-02-22 36.74 36.87 36.63 36.71 0.3M
2023-02-21 37.05 37.06 36.83 36.86 0.4M
2023-02-17 37.88 37.95 37.71 37.95 0.3M
2023-02-16 37.99 38.14 37.95 38.04 0.2M
2023-02-15 37.92 38.26 37.92 38.21 0.6M
2023-02-14 37.64 37.86 37.50 37.63 0.3M
2023-02-13 37.77 38.07 37.77 38.00 0.7M
2023-02-10 37.30 37.40 37.18 37.32 0.4M
2023-02-09 37.40 37.40 37.14 37.19 0.6M
2023-02-08 37.77 37.82 37.44 37.63 0.4M
2023-02-07 37.65 37.75 37.48 37.61 1.0M
2023-02-06 38.13 38.20 37.88 38.01 0.6M
2023-02-03 38.73 38.88 38.53 38.55 0.4M
2023-02-02 38.76 38.87 38.62 38.82 0.3M
2023-02-01 38.97 39.13 38.80 39.00 0.5M
2023-01-31 38.92 39.22 38.88 39.21 0.6M
2023-01-30 38.98 39.12 38.94 38.95 0.9M
2023-01-27 39.52 39.54 39.34 39.35 0.3M
2023-01-26 39.30 39.45 39.25 39.33 0.5M
2023-01-25 39.07 39.29 38.95 39.25 0.5M
2023-01-24 39.03 39.16 39.01 39.11 0.3M
2023-01-23 38.90 39.22 38.85 39.07 0.4M
2023-01-20 38.90 39.05 38.77 39.00 0.3M
2023-01-19 38.59 38.91 38.59 38.80 0.9M
2023-01-18 38.64 38.70 38.39 38.41 0.5M
2023-01-17 38.69 38.86 38.51 38.81 0.4M
2023-01-13 39.19 39.39 39.12 39.31 0.1M
2023-01-12 38.97 39.25 38.92 39.23 0.7M
2023-01-11 38.44 38.52 38.22 38.42 0.3M
2023-01-10 38.60 38.70 38.40 38.55 0.3M
2023-01-09 38.66 38.70 38.58 38.62 0.4M
2023-01-06 38.25 38.52 38.02 38.45 0.2M
2023-01-05 37.95 38.07 37.86 37.94 0.5M
2023-01-04 38.11 38.32 38.09 38.24 0.6M
2023-01-03 38.48 38.71 38.41 38.46 0.5M