iShares MSCI Kuwait ETF (KWT)
BATS: KWT · Real-Time Price · USD
35.86
+0.48 (1.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed
KWT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 35.40 | 35.86 | 35.40 | 35.86 | 35.86 | 1.37% | 1,190 |
Apr 23, 2025 | 35.38 | 35.38 | 35.32 | 35.38 | 35.38 | 0.01% | 1,173 |
Apr 22, 2025 | 35.46 | 35.46 | 35.28 | 35.37 | 35.37 | 0.68% | 2,482 |
Apr 21, 2025 | 35.16 | 35.24 | 35.13 | 35.13 | 35.13 | -0.34% | 477 |
Apr 17, 2025 | 35.17 | 35.25 | 35.17 | 35.25 | 35.25 | 1.50% | 1,076 |
Apr 16, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - | 209 |
Apr 15, 2025 | 35.00 | 35.00 | 34.73 | 34.73 | 34.73 | -0.23% | 585 |
Apr 14, 2025 | 35.19 | 35.19 | 34.69 | 34.81 | 34.81 | -0.38% | 3,772 |
Apr 11, 2025 | 35.00 | 35.00 | 34.76 | 34.94 | 34.94 | 0.63% | 6,884 |
Apr 10, 2025 | 34.95 | 34.95 | 34.60 | 34.72 | 34.72 | -0.67% | 9,887 |
Apr 9, 2025 | 35.50 | 35.50 | 34.50 | 34.96 | 34.96 | 2.48% | 4,140 |
Apr 8, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 2.93% | 770 |
Apr 7, 2025 | 33.52 | 34.30 | 32.90 | 33.14 | 33.14 | -2.50% | 68,882 |
Apr 4, 2025 | 35.00 | 35.01 | 33.90 | 33.99 | 33.99 | -3.88% | 374,853 |
Apr 3, 2025 | 35.63 | 35.63 | 35.36 | 35.36 | 35.36 | -1.09% | 1,012 |
Apr 2, 2025 | 35.64 | 35.84 | 35.63 | 35.75 | 35.75 | 0.20% | 6,881 |
Apr 1, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.04% | 100 |
Mar 31, 2025 | 35.34 | 35.67 | 35.34 | 35.67 | 35.67 | 0.27% | 846 |
Mar 28, 2025 | 35.70 | 35.70 | 35.57 | 35.57 | 35.57 | -0.44% | 589 |
Mar 27, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.49% | 28 |
Mar 26, 2025 | 35.53 | 35.55 | 35.53 | 35.55 | 35.55 | -0.71% | 239 |
Mar 25, 2025 | 35.69 | 35.91 | 35.69 | 35.81 | 35.81 | 1.30% | 727,728 |
Mar 24, 2025 | 35.33 | 35.35 | 35.33 | 35.35 | 35.35 | 1.14% | 472 |
Mar 21, 2025 | 35.05 | 35.05 | 34.95 | 34.95 | 34.95 | -0.09% | 728 |
Mar 20, 2025 | 34.96 | 34.99 | 34.96 | 34.99 | 34.99 | 0.02% | 253 |
Mar 19, 2025 | 34.82 | 35.05 | 34.82 | 34.98 | 34.98 | 0.98% | 405 |
Mar 18, 2025 | 34.91 | 34.91 | 34.64 | 34.64 | 34.64 | -0.51% | 2,123 |
Mar 17, 2025 | 34.68 | 34.82 | 34.68 | 34.82 | 34.82 | -0.30% | 504 |
Mar 14, 2025 | 34.75 | 34.93 | 34.75 | 34.92 | 34.92 | 0.58% | 849 |
Mar 13, 2025 | 34.81 | 34.86 | 34.64 | 34.72 | 34.72 | -1.07% | 1,439 |
Mar 12, 2025 | 35.17 | 35.17 | 35.10 | 35.10 | 35.10 | 0.67% | 480 |
Mar 11, 2025 | 34.93 | 34.93 | 34.86 | 34.86 | 34.86 | -1.17% | 2,225 |
Mar 10, 2025 | 35.36 | 35.41 | 35.27 | 35.27 | 35.27 | -0.89% | 1,712 |
Mar 7, 2025 | 35.46 | 35.67 | 35.46 | 35.59 | 35.59 | 0.15% | 1,915 |
Mar 6, 2025 | 35.52 | 35.54 | 35.52 | 35.54 | 35.54 | -0.73% | 1,528 |
Mar 5, 2025 | 35.71 | 35.80 | 35.71 | 35.80 | 35.80 | 0.22% | 335 |
Mar 4, 2025 | 35.89 | 35.89 | 35.72 | 35.72 | 35.72 | -0.33% | 1,251 |
Mar 3, 2025 | 36.12 | 36.12 | 35.70 | 35.84 | 35.84 | -2.48% | 1,987 |
Feb 28, 2025 | 35.53 | 36.75 | 35.44 | 36.75 | 36.75 | 3.56% | 15,443 |
Feb 27, 2025 | 35.60 | 35.60 | 35.49 | 35.49 | 35.49 | -0.35% | 358 |
Feb 26, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.03% | 27 |
Feb 25, 2025 | 35.78 | 35.78 | 35.62 | 35.62 | 35.62 | -0.12% | 953 |
Feb 24, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.12% | 231 |
Feb 21, 2025 | 35.87 | 35.87 | 35.62 | 35.62 | 35.62 | -0.34% | 764 |
Feb 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.53% | 546 |
Feb 19, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.45% | 116 |
Feb 18, 2025 | 35.34 | 35.51 | 35.34 | 35.40 | 35.40 | 0.14% | 242 |
Feb 14, 2025 | 35.36 | 35.36 | 35.25 | 35.35 | 35.35 | 0.23% | 2,697 |
Feb 13, 2025 | 35.12 | 35.27 | 35.12 | 35.27 | 35.27 | 0.92% | 447 |
Feb 12, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.20% | 97 |