iShares MSCI Saudi Arabia Capped UCITS ETF (ETR:IUSW)
Germany · Delayed Price · Currency is EUR 4.610
+0.015 (0.33%)
Sep 29, 2025, 5:36 PM CET
ETR:IUSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | - | 425 |
| Sep 25, 2025 | 4.71 | 4.71 | 4.55 | 4.60 | 4.60 | -1.92% | 217,127 |
| Sep 24, 2025 | 4.61 | 4.73 | 4.60 | 4.69 | 4.69 | 1.74% | 10,719 |
| Sep 23, 2025 | 4.36 | 4.61 | 4.35 | 4.61 | 4.61 | 5.49% | 83,875 |
| Sep 22, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.16% | 4,673 |
| Sep 19, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 9,587 |
| Sep 18, 2025 | 4.25 | 4.31 | 4.25 | 4.30 | 4.30 | 1.18% | 38,825 |
| Sep 17, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.43% | 128,657 |
| Sep 16, 2025 | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | -0.24% | 6,110 |
| Sep 15, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -0.94% | 298,817 |
| Sep 12, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.24% | 11,634 |
| Sep 11, 2025 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | 0.24% | 9,877 |
| Sep 10, 2025 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | 0.48% | 8,120 |
| Sep 9, 2025 | 4.20 | 4.21 | 4.18 | 4.20 | 4.20 | -0.24% | 5,874 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -1.41% | 68,509 |
| Sep 5, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.47% | 21,888 |
| Sep 4, 2025 | 4.28 | 4.30 | 4.28 | 4.29 | 4.29 | 0.47% | 833 |
| Sep 3, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.27 | -0.23% | 59,530 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 8,762 |
| Sep 1, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.23% | 4,683 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 1,588 |
| Aug 28, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 59,887 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.33 | 4.34 | 4.34 | -0.46% | 17,487 |
| Aug 26, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.23% | 24,049 |
| Aug 25, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | - | 77,633 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.36 | 4.37 | 4.37 | -0.46% | 5,200 |
| Aug 21, 2025 | 4.38 | 4.39 | 4.36 | 4.39 | 4.39 | 0.69% | 64,425 |
| Aug 20, 2025 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | 0.69% | 108,207 |
| Aug 19, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | -0.23% | 1,656 |
| Aug 18, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | 0.93% | 9,149 |
| Aug 15, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.46% | 1,830 |
| Aug 14, 2025 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | 0.93% | 2,677 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.47% | 2,975 |
| Aug 12, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -0.69% | 104,309 |
| Aug 11, 2025 | 4.34 | 4.35 | 4.32 | 4.33 | 4.33 | -0.23% | 58,305 |
| Aug 8, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 57,173 |
| Aug 7, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -0.69% | 1,687 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.23% | 4,225 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.36 | 4.38 | 4.38 | 0.46% | 5,089 |
| Aug 4, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 10,343 |
| Aug 1, 2025 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -2.04% | 4,788 |
| Jul 31, 2025 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | 0.46% | 5,908 |
| Jul 30, 2025 | 4.32 | 4.41 | 4.32 | 4.39 | 4.39 | 1.39% | 5,754 |
| Jul 29, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | 0.23% | 3,144 |
| Jul 28, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.70% | 5,381 |
| Jul 25, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.23% | 13,937 |
| Jul 24, 2025 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.93% | 808 |
| Jul 23, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.17% | 3,409 |
| Jul 22, 2025 | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | -1.39% | 2,339 |
| Jul 21, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.69% | 1,872 |