iShares MSCI Saudi Arabia ETF (KSA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.09302890454 | 41.17 | 41.81 | 41.03 | 288701 | 41.3516319 | SP |
| 4 | -0.73 | -1.72373081464 | 42.35 | 42.9 | 40.81 | 427095 | 41.9894166 | SP |
| 12 | 0.87 | 2.13496932515 | 40.75 | 42.9 | 39.38 | 396171 | 41.50586799 | SP |
| 26 | -3.18 | -7.09821428571 | 44.8 | 45.095 | 39.38 | 506812 | 42.00965464 | SP |
| 52 | 2.27 | 5.76874205845 | 39.35 | 45.095 | 36.21 | 518940 | 41.41793929 | SP |
| 156 | 0.28 | 0.677310111272 | 41.34 | 51.12 | 35.78 | 520159 | 42.34180296 | SP |
| 260 | 11.78 | 39.4772117962 | 29.84 | 51.12 | 20.06 | 479783 | 38.03781098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 41.62 | 0.25 | 0.60 | 41.465 | 41.81 | 41.465 | 327296 |
| 1726612200 | 41.37 | 0.13 | 0.32 | 41.16 | 41.52 | 41.16 | 320704 |
| 1726525800 | 41.24 | -0.01 | -0.02 | 41.16 | 41.25 | 41.12 | 279515 |
| 1726266600 | 41.25 | 0.04 | 0.10 | 41.28 | 41.36 | 41.21 | 251341 |
| 1726180200 | 41.21 | 0.05 | 0.12 | 41.17 | 41.23 | 41.04 | 244058 |
| 1726093800 | 41.16 | -0.46 | -1.11 | 40.91 | 41.19 | 40.81 | 393138 |
| 1726007400 | 41.62 | -0.2 | -0.48 | 41.81 | 41.81 | 41.52 | 638607 |
| 1725921000 | 41.82 | 0.06 | 0.14 | 41.67 | 41.92 | 41.635 | 648503 |
| 1725661800 | 41.76 | -0.38 | -0.90 | 42.14 | 42.18 | 41.73 | 527782 |
| 1725575400 | 42.14 | -0.02 | -0.05 | 42.09 | 42.22 | 42.09 | 320178 |
| 1725489000 | 42.16 | 0.04 | 0.09 | 42.17 | 42.405 | 42.15 | 239937 |
| 1725402600 | 42.12 | -0.25 | -0.59 | 42.39 | 42.39 | 42.02 | 572291 |
| 1725057000 | 42.37 | 0.02 | 0.05 | 42.36 | 42.45 | 42.285 | 420713 |
| 1724970600 | 42.35 | 0.01 | 0.02 | 42.24 | 42.44 | 42.19 | 593652 |
| 1724884200 | 42.34 | -0.25 | -0.59 | 42.25 | 42.41 | 42.195 | 621854 |
| 1724797800 | 42.59 | -0.15 | -0.35 | 42.48 | 42.615 | 42.39 | 533135 |
| 1724711400 | 42.74 | 0.11 | 0.26 | 42.82 | 42.9 | 42.675 | 308586 |
| 1724452200 | 42.63 | 0.3 | 0.71 | 42.43 | 42.67 | 42.43 | 388190 |
| 1724365800 | 42.33 | -0.13 | -0.31 | 42.35 | 42.5 | 42.28 | 460198 |
| 1724279400 | 42.46 | 0.64 | 1.53 | 42.26 | 42.54 | 42.17 | 338916 |
| 1724193000 | 41.82 | 0.18 | 0.43 | 41.88 | 42.01 | 41.78 | 282868 |
| 1724106600 | 41.64 | 0.07 | 0.17 | 41.6 | 41.74 | 41.6 | 348312 |
| 1723847400 | 41.57 | 0.04 | 0.10 | 41.68 | 41.73 | 41.56 | 213238 |
| 1723761000 | 41.53 | 0.4 | 0.97 | 41.37 | 41.65 | 41.37 | 396800 |
| 1723674600 | 41.13 | 0.15 | 0.37 | 41.11 | 41.18 | 41.07 | 257100 |
| 1723588200 | 40.98 | 0.25 | 0.61 | 40.95 | 41.015 | 40.8804 | 240548 |
| 1723501800 | 40.73 | 0.16 | 0.39 | 40.67 | 40.76 | 40.6 | 386905 |
| 1723242600 | 40.57 | 0.2 | 0.50 | 40.53 | 40.59 | 40.42 | 250902 |
| 1723156200 | 40.37 | 0.2 | 0.50 | 40.29 | 40.49 | 40.26 | 454711 |
| 1723069800 | 40.17 | -0.09 | -0.22 | 40.36 | 40.5 | 40.16 | 364210 |
| 1722983400 | 40.26 | 0.3 | 0.75 | 40.19 | 40.465 | 40.05 | 449578 |
| 1722897000 | 39.96 | -1.13 | -2.75 | 39.63 | 40.1 | 39.6 | 900505 |
| 1722637800 | 41.09 | -0.29 | -0.70 | 41.12 | 41.12 | 40.88 | 502478 |
| 1722551400 | 41.38 | -0.72 | -1.71 | 41.69 | 41.785 | 41.23 | 696228 |
| 1722465000 | 42.1 | 0.24 | 0.57 | 42 | 42.155 | 41.96 | 355893 |
| 1722378600 | 41.86 | -0.14 | -0.33 | 41.96 | 42.02 | 41.825 | 235397 |
| 1722292200 | 42 | 0.29 | 0.70 | 42.04 | 42.043 | 41.84 | 646864 |
| 1722033000 | 41.71 | 0.09 | 0.22 | 41.63 | 41.795 | 41.6 | 195749 |
| 1721946600 | 41.62 | -0.07 | -0.17 | 41.68 | 41.78 | 41.51 | 231732 |
| 1721860200 | 41.69 | -0.2 | -0.48 | 41.97 | 41.97 | 41.665 | 417450 |
| 1721773800 | 41.89 | -0.37 | -0.86 | 41.88 | 42.05 | 41.76 | 306454 |
| 1721687400 | 42.255 | 0.22 | 0.51 | 42.3 | 42.31 | 42.1101 | 350367 |
| 1721428200 | 42.04 | -0.16 | -0.38 | 42.19 | 42.19 | 42.01 | 238205 |
| 1721341800 | 42.2 | 0.02 | 0.05 | 42.36 | 42.42 | 42.145 | 347787 |
| 1721255400 | 42.18 | 0.11 | 0.26 | 42.17 | 42.27 | 42.12 | 470758 |
| 1721169000 | 42.07 | 0.5 | 1.20 | 41.98 | 42.16 | 41.93 | 695138 |
| 1721082600 | 41.57 | 0.31 | 0.75 | 41.64 | 41.79 | 41.51 | 332467 |
| 1720823400 | 41.26 | 0.24 | 0.59 | 41.09 | 41.39 | 41.09 | 231811 |
| 1720737000 | 41.02 | 0.08 | 0.20 | 41 | 41.06 | 40.92 | 435579 |
| 1720650600 | 40.94 | 0.03 | 0.07 | 40.87 | 40.99 | 40.825 | 730860 |
| 1720564200 | 40.91 | 0.3 | 0.74 | 40.85 | 40.98 | 40.73 | 320068 |
| 1720477800 | 40.61 | 0.22 | 0.54 | 40.56 | 40.795 | 40.51 | 516577 |
| 1720218600 | 40.39 | 0.05 | 0.12 | 40.34 | 40.43 | 40.3 | 206832 |
| 1720040640 | 40.34 | 0.03 | 0.07 | 40.13 | 40.37 | 40.13 | 219948 |
| 1719959400 | 40.31 | -0.13 | -0.32 | 40.18 | 40.38 | 40.17 | 358988 |
| 1719873000 | 40.44 | -0.18 | -0.44 | 40.49 | 40.52 | 40.355 | 236984 |
| 1719613800 | 40.62 | -0.12 | -0.29 | 40.83 | 40.8776 | 40.57 | 213852 |
| 1719527400 | 40.74 | 0.41 | 1.02 | 40.75 | 40.795 | 40.61 | 257168 |
| 1719441000 | 40.33 | -0.19 | -0.47 | 40.39 | 40.415 | 40.26 | 304716 |
| 1719354600 | 40.52 | -0.23 | -0.56 | 40.68 | 40.765 | 40.39 | 1159472 |
| 1719268200 | 40.75 | -0.25 | -0.61 | 40.57 | 40.91 | 40.57 | 408391 |
| 1719009000 | 41 | -0.03 | -0.07 | 41.1 | 41.27 | 40.94 | 374532 |
| 1718922600 | 41.03 | -0.22 | -0.53 | 41.15 | 41.24 | 40.955 | 758271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
