iShares MSCI Saudi Arabia Capped UCITS ETF (LON:IKSA)
London · Delayed Price · Currency is GBP · Price in USD 6.53
+0.03 (0.43%)
Oct 3, 2025, 4:25 PM BST
LON:IKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.52 | 6.53 | 6.50 | 6.52 | 6.52 | 0.31% | 6,270 |
| Oct 2, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.61% | 209,157 |
| Oct 1, 2025 | 6.53 | 6.56 | 6.52 | 6.54 | 6.54 | 0.46% | 61,930 |
| Sep 30, 2025 | 6.47 | 6.54 | 6.47 | 6.51 | 6.51 | 0.46% | 171,959 |
| Sep 29, 2025 | 6.41 | 6.59 | 6.32 | 6.48 | 6.48 | 0.93% | 135,304 |
| Sep 26, 2025 | 6.44 | 6.45 | 6.40 | 6.42 | 6.42 | -0.31% | 185,696 |
| Sep 25, 2025 | 6.67 | 6.75 | 6.38 | 6.44 | 6.44 | -2.13% | 183,813 |
| Sep 24, 2025 | 6.47 | 6.63 | 6.25 | 6.58 | 6.58 | 1.08% | 498,289 |
| Sep 23, 2025 | 6.14 | 6.51 | 6.13 | 6.51 | 6.51 | 5.85% | 170,530 |
| Sep 22, 2025 | 6.09 | 6.16 | 6.07 | 6.15 | 6.15 | 1.32% | 91,563 |
| Sep 19, 2025 | 6.06 | 6.08 | 6.04 | 6.07 | 6.07 | 0.17% | 18,690 |
| Sep 18, 2025 | 6.03 | 6.08 | 6.00 | 6.06 | 6.06 | 0.66% | 6,795 |
| Sep 17, 2025 | 5.96 | 6.02 | 5.95 | 6.02 | 6.02 | 1.18% | 70,431 |
| Sep 16, 2025 | 5.89 | 5.95 | 5.87 | 5.95 | 5.95 | 0.68% | 33,468 |
| Sep 15, 2025 | 5.92 | 5.92 | 5.87 | 5.91 | 5.91 | -0.34% | 781,665 |
| Sep 12, 2025 | 5.93 | 5.95 | 5.91 | 5.93 | 5.93 | - | 234,736 |
| Sep 11, 2025 | 5.90 | 5.94 | 5.88 | 5.93 | 5.93 | 0.17% | 134,062 |
| Sep 10, 2025 | 5.93 | 5.94 | 5.90 | 5.92 | 5.92 | 0.34% | 193,579 |
| Sep 9, 2025 | 5.92 | 5.92 | 5.88 | 5.90 | 5.90 | -0.34% | 362,413 |
| Sep 8, 2025 | 5.99 | 5.99 | 5.89 | 5.92 | 5.92 | -1.33% | 264,620 |
| Sep 5, 2025 | 6.02 | 6.03 | 5.98 | 6.00 | 6.00 | 0.17% | 25,939 |
| Sep 4, 2025 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 0.34% | 176,648 |
| Sep 3, 2025 | 5.98 | 6.00 | 5.96 | 5.97 | 5.97 | -0.17% | 214,419 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.96 | 5.98 | 5.98 | - | 42,893 |
| Sep 1, 2025 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 0.17% | 4,228 |
| Aug 29, 2025 | 5.99 | 6.01 | 5.97 | 5.97 | 5.97 | -0.50% | 1,231 |
| Aug 28, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.50% | 31,524 |
| Aug 27, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 6.03 | -0.82% | 93,926 |
| Aug 26, 2025 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | -0.65% | 36,013 |
| Aug 22, 2025 | 6.09 | 6.13 | 6.07 | 6.12 | 6.12 | 0.49% | 10,094 |
| Aug 21, 2025 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | - | 40,473 |
| Aug 20, 2025 | 6.07 | 6.12 | 6.06 | 6.09 | 6.09 | 0.33% | 13,471 |
| Aug 19, 2025 | 6.07 | 6.08 | 6.05 | 6.07 | 6.07 | 0.17% | 78,757 |
| Aug 18, 2025 | 6.06 | 6.10 | 6.06 | 6.06 | 6.06 | 0.83% | 1,370 |
| Aug 15, 2025 | 6.02 | 6.04 | 6.01 | 6.01 | 6.01 | - | 196 |
| Aug 14, 2025 | 5.99 | 6.04 | 5.99 | 6.01 | 6.01 | 0.33% | 97,823 |
| Aug 13, 2025 | 6.01 | 6.02 | 5.99 | 5.99 | 5.99 | -0.33% | 1,365 |
| Aug 12, 2025 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | - | 586,015 |
| Aug 11, 2025 | 6.07 | 6.08 | 6.01 | 6.01 | 6.01 | -0.83% | 842,452 |
| Aug 8, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 6.06 | 0.17% | 44,545 |
| Aug 7, 2025 | 6.07 | 6.11 | 6.05 | 6.05 | 6.05 | -0.82% | 59,931 |
| Aug 6, 2025 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 0.49% | 21,377 |
| Aug 5, 2025 | 6.03 | 6.07 | 6.02 | 6.07 | 6.07 | 0.66% | 9,379 |
| Aug 4, 2025 | 6.00 | 6.03 | 5.97 | 6.03 | 6.03 | 0.84% | 64,673 |
| Aug 1, 2025 | 5.99 | 6.01 | 5.98 | 5.98 | 5.98 | -0.99% | 44,279 |
| Jul 31, 2025 | 6.05 | 6.08 | 6.02 | 6.04 | 6.04 | 0.33% | 55,161 |
| Jul 30, 2025 | 6.01 | 6.04 | 5.97 | 6.02 | 6.02 | 0.67% | 8,992 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | -0.50% | 69,072 |
| Jul 28, 2025 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | -0.33% | 39,132 |
| Jul 25, 2025 | 6.02 | 6.03 | 6.00 | 6.03 | 6.03 | - | 34,037 |