iShares MSCI Saudi Arabia ETF (KSA)
NYSEARCA: KSA · Real-Time Price · USD
41.07
-0.32 (-0.77%)
At close: Mar 28, 2025, 4:00 PM
40.97
-0.10 (-0.24%)
Pre-market: Mar 31, 2025, 4:00 AM EDT
KSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.23 | 41.31 | 40.98 | 41.07 | 41.07 | -0.77% | 304,866 |
| Mar 27, 2025 | 41.23 | 41.53 | 41.21 | 41.39 | 41.39 | 1.27% | 534,389 |
| Mar 26, 2025 | 41.08 | 41.12 | 40.87 | 40.87 | 40.87 | 1.46% | 404,482 |
| Mar 25, 2025 | 40.18 | 40.31 | 40.18 | 40.28 | 40.28 | -0.52% | 749,543 |
| Mar 24, 2025 | 40.40 | 40.54 | 40.38 | 40.49 | 40.49 | 0.37% | 241,034 |
| Mar 21, 2025 | 40.36 | 40.50 | 40.28 | 40.34 | 40.34 | -0.02% | 945,073 |
| Mar 20, 2025 | 40.25 | 40.47 | 40.20 | 40.35 | 40.35 | -0.07% | 1,207,618 |
| Mar 19, 2025 | 40.45 | 40.47 | 40.22 | 40.38 | 40.38 | -0.52% | 1,288,941 |
| Mar 18, 2025 | 40.57 | 40.74 | 40.48 | 40.59 | 40.59 | -1.31% | 247,020 |
| Mar 17, 2025 | 40.78 | 41.20 | 40.77 | 41.13 | 41.13 | 1.61% | 923,708 |
| Mar 14, 2025 | 40.15 | 40.52 | 40.12 | 40.48 | 40.48 | 1.15% | 443,392 |
| Mar 13, 2025 | 40.06 | 40.17 | 39.99 | 40.02 | 40.02 | -0.10% | 570,636 |
| Mar 12, 2025 | 39.99 | 40.12 | 39.90 | 40.06 | 40.06 | 0.28% | 371,673 |
| Mar 11, 2025 | 40.04 | 40.17 | 39.87 | 39.95 | 39.95 | -0.22% | 841,388 |
| Mar 10, 2025 | 40.13 | 40.26 | 39.92 | 40.04 | 40.04 | -0.87% | 505,885 |
| Mar 7, 2025 | 40.23 | 40.39 | 39.95 | 40.39 | 40.39 | 0.30% | 593,593 |
| Mar 6, 2025 | 40.22 | 40.48 | 40.19 | 40.27 | 40.27 | -1.18% | 384,470 |
| Mar 5, 2025 | 40.55 | 40.77 | 40.43 | 40.75 | 40.75 | 0.27% | 894,038 |
| Mar 4, 2025 | 40.70 | 40.76 | 40.41 | 40.64 | 40.64 | -1.05% | 678,589 |
| Mar 3, 2025 | 41.33 | 41.46 | 40.91 | 41.07 | 41.07 | -0.15% | 643,552 |
| Feb 28, 2025 | 41.04 | 41.13 | 40.80 | 41.13 | 41.13 | -0.10% | 576,450 |
| Feb 27, 2025 | 41.27 | 41.34 | 41.07 | 41.17 | 41.17 | -1.10% | 875,308 |
| Feb 26, 2025 | 41.63 | 41.81 | 41.53 | 41.63 | 41.63 | -0.76% | 354,657 |
| Feb 25, 2025 | 41.99 | 42.05 | 41.83 | 41.95 | 41.95 | -0.02% | 341,579 |
| Feb 24, 2025 | 42.07 | 42.09 | 41.96 | 41.96 | 41.96 | -0.17% | 364,060 |
| Feb 21, 2025 | 42.34 | 42.43 | 41.90 | 42.03 | 42.03 | -0.94% | 428,838 |
| Feb 20, 2025 | 42.35 | 42.47 | 42.24 | 42.43 | 42.43 | 0.76% | 633,333 |
| Feb 19, 2025 | 42.09 | 42.12 | 41.98 | 42.11 | 42.11 | -0.07% | 404,420 |
| Feb 18, 2025 | 42.01 | 42.25 | 42.01 | 42.14 | 42.14 | -0.85% | 307,281 |
| Feb 14, 2025 | 42.44 | 42.55 | 42.42 | 42.50 | 42.50 | - | 225,930 |
| Feb 13, 2025 | 42.23 | 42.50 | 42.18 | 42.50 | 42.50 | 0.76% | 411,520 |
| Feb 12, 2025 | 42.04 | 42.25 | 41.97 | 42.18 | 42.18 | -0.33% | 228,264 |
| Feb 11, 2025 | 42.24 | 42.42 | 42.20 | 42.32 | 42.32 | -0.19% | 388,134 |
| Feb 10, 2025 | 42.42 | 42.48 | 42.36 | 42.40 | 42.40 | 0.78% | 342,537 |
| Feb 7, 2025 | 42.32 | 42.38 | 42.03 | 42.07 | 42.07 | -0.38% | 216,383 |
| Feb 6, 2025 | 42.30 | 42.33 | 42.19 | 42.23 | 42.23 | -0.05% | 254,346 |
| Feb 5, 2025 | 42.27 | 42.29 | 42.18 | 42.25 | 42.25 | -0.33% | 305,581 |
| Feb 4, 2025 | 42.31 | 42.48 | 42.24 | 42.39 | 42.39 | 0.50% | 417,617 |
| Feb 3, 2025 | 42.17 | 42.28 | 41.99 | 42.18 | 42.18 | -0.19% | 555,752 |
| Jan 31, 2025 | 42.35 | 42.40 | 42.16 | 42.26 | 42.26 | -0.02% | 146,242 |
| Jan 30, 2025 | 42.29 | 42.29 | 42.12 | 42.27 | 42.27 | 0.36% | 191,235 |
| Jan 29, 2025 | 42.19 | 42.29 | 42.08 | 42.12 | 42.12 | -0.57% | 307,241 |
| Jan 28, 2025 | 42.19 | 42.51 | 42.17 | 42.36 | 42.36 | 0.67% | 521,527 |
| Jan 27, 2025 | 41.93 | 42.17 | 41.93 | 42.08 | 42.08 | 0.10% | 433,925 |
| Jan 24, 2025 | 42.14 | 42.14 | 41.95 | 42.04 | 42.04 | - | 161,895 |
| Jan 23, 2025 | 42.03 | 42.13 | 41.96 | 42.04 | 42.04 | 0.07% | 434,204 |
| Jan 22, 2025 | 42.08 | 42.20 | 42.00 | 42.01 | 42.01 | -0.50% | 201,776 |
| Jan 21, 2025 | 42.09 | 42.31 | 42.09 | 42.22 | 42.22 | 0.69% | 218,071 |
| Jan 17, 2025 | 41.77 | 41.97 | 41.77 | 41.93 | 41.93 | 0.38% | 136,474 |
| Jan 16, 2025 | 41.82 | 41.82 | 41.65 | 41.77 | 41.77 | -0.17% | 581,863 |