Quantcast

iShares MSCI Saudi Arabia ETF Historical Stock Prices

(ETF)
KSA 
$34.9
*  
0.08
0.23%
Get KSA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KSA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.85 34.91 34.81 34.90 152,923
04/18/2019 34.88 34.91 34.81 34.9 152,923
04/17/2019 35 35.03 34.89 34.98 355,698
04/16/2019 34.6 34.79 34.59 34.72 317,410
04/15/2019 34.4 34.59 34.3 34.54 414,278
04/12/2019 34.57 34.64 34.45 34.58 284,045
04/11/2019 34.39 34.44 34.32 34.41 217,357
04/10/2019 34.24 34.38 34.04 34.32 298,820
04/09/2019 34.08 34.22 34.01 34.13 378,771
04/08/2019 34.03 34.32 34.01 34.2 168,407
04/05/2019 34.22 34.36 34.05 34.1 413,311
04/04/2019 33.93 34.32 33.93 34.25 328,062
04/03/2019 33.63 33.87 33.6 33.79 377,814
04/02/2019 33.48 33.67 33.45 33.56 184,603
04/01/2019 33.43 33.6 33.43 33.57 493,158
03/29/2019 33.3 33.3 33.22 33.3 378,443
03/28/2019 33.07 33.2 33 33.2 286,912
03/27/2019 32.83 33.05 32.75 33 354,082
03/26/2019 32.57 32.75 32.47 32.51 28,517
03/25/2019 32.45 32.64 32.42 32.5 189,388
03/22/2019 32.6 32.87 32.4 32.48 488,451
03/21/2019 32.69 32.86 32.64 32.69 220,813
03/20/2019 32.44 32.56 32.25 32.3 274,737
03/19/2019 32.45 32.56 32.22 32.42 130,602
03/18/2019 32.19 32.425 32.19 32.33 1,011,071
03/15/2019 32.22 32.31 32.06 32.18 430,383
03/14/2019 32.2 32.2 32.05 32.08 215,106
03/13/2019 31.89 32.1 31.89 32.03 221,766
03/12/2019 31.68 31.7399 31.64 31.65 265,590
03/11/2019 31.62 31.75 31.62 31.68 466,016
03/08/2019 31.56 31.78 31.43 31.77 318,135
03/07/2019 31.65 31.78 31.4005 31.58 305,563
03/06/2019 31.96 32.01 30.64 31.43 1,183,185
03/05/2019 32.07 32.1 31.93 32.08 262,140
03/04/2019 32.09 32.12 31.83 32.1 296,710
03/01/2019 31.9 32.02 31.82 32.02 608,975
02/28/2019 31.71 31.9 31.71 31.8 684,994
02/27/2019 31.61 31.76 31.6 31.64 357,922
02/26/2019 31.55 31.75 31.5 31.5 219,916
02/25/2019 31.5 31.67 31.2627 31.61 512,854
02/22/2019 32.04 32.11 32.03 32.04 117,876
02/21/2019 32 32 31.86 31.94 224,856
02/20/2019 31.99 32.17 31.9606 32.07 211,300
02/19/2019 31.77 32.1 31.74 32.03 471,648
02/15/2019 32.425 32.46 32.27 32.37 188,158
02/14/2019 32.12 32.39 32.1 32.3 146,496
02/13/2019 32.3 32.375 32.2583 32.3 148,880
02/12/2019 32.113 32.24 32.09 32.21 157,912
02/11/2019 32.05 32.165 31.85 32 352,122
02/08/2019 32.21 32.41 32.13 32.36 403,450
02/07/2019 32.36 32.53 32.1853 32.52 117,618
02/06/2019 32.31 32.5 32.214 32.44 84,496
02/05/2019 32.19 32.46 32.1327 32.38 197,942
02/04/2019 31.71 32 31.65 31.93 101,484
02/01/2019 31.84 32.06 31.82 32.06 42,823
01/31/2019 31.98 32.08 31.92 31.93 152,814
01/30/2019 32.05 32.1 31.99 32.04 263,660
01/29/2019 32.03 32.08 31.85 31.95 156,141
01/28/2019 31.9 32.0437 31.89 31.95 141,786
01/25/2019 31.65 31.87 31.59 31.81 487,261
01/24/2019 31.6 31.6 31.27 31.51 220,730
01/23/2019 31.61 31.85 31.61 31.71 293,445
01/22/2019 31.45 31.7 31.22 31.54 149,793
01/18/2019 31.69 32.05 31.69 32.05 124,231
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio