iShares MSCI Saudi Arabia Capped UCITS ETF (LON:IKSA)
London · Delayed Price · Currency is GBP · Price in USD 6.06
+0.01 (0.15%)
Dec 5, 2025, 4:23 PM BST
LON:IKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 6.06 | 0.22% | 27,494 |
| Dec 4, 2025 | 6.05 | 6.09 | 6.04 | 6.05 | 6.05 | 0.58% | 242,910 |
| Dec 3, 2025 | 5.99 | 6.03 | 5.99 | 6.01 | 6.01 | -0.07% | 495,442 |
| Dec 2, 2025 | 6.08 | 6.08 | 5.93 | 6.02 | 6.02 | -0.08% | 95,228 |
| Dec 1, 2025 | 6.00 | 6.04 | 5.98 | 6.02 | 6.02 | -1.04% | 20,093 |
| Nov 28, 2025 | 6.03 | 6.11 | 6.03 | 6.08 | 6.08 | 0.33% | 2,586 |
| Nov 27, 2025 | 6.06 | 6.08 | 6.04 | 6.06 | 6.06 | 0.13% | 68,866 |
| Nov 26, 2025 | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | -0.64% | 7,189 |
| Nov 25, 2025 | 6.13 | 6.23 | 6.07 | 6.09 | 6.09 | -1.28% | 444,049 |
| Nov 24, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -0.23% | 149,182 |
| Nov 21, 2025 | 6.19 | 6.21 | 6.10 | 6.19 | 6.19 | -0.71% | 180,410 |
| Nov 20, 2025 | 6.26 | 6.27 | 6.17 | 6.23 | 6.23 | -1.16% | 51,532 |
| Nov 19, 2025 | 6.28 | 6.30 | 6.23 | 6.30 | 6.30 | - | 949,698 |
| Nov 18, 2025 | 6.24 | 6.31 | 6.23 | 6.30 | 6.30 | 0.77% | 82,351 |
| Nov 17, 2025 | 6.33 | 6.33 | 6.23 | 6.26 | 6.26 | -0.03% | 49,885 |
| Nov 14, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | -0.13% | 169,244 |
| Nov 13, 2025 | 6.35 | 6.40 | 6.27 | 6.27 | 6.27 | -1.49% | 4,068 |
| Nov 12, 2025 | 6.38 | 6.40 | 6.34 | 6.36 | 6.36 | -0.30% | 60,645 |
| Nov 11, 2025 | 6.38 | 6.40 | 6.35 | 6.38 | 6.38 | 0.35% | 885 |
| Nov 10, 2025 | 6.34 | 6.39 | 6.33 | 6.36 | 6.36 | 0.98% | 14,349 |
| Nov 7, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -0.83% | 32,731 |
| Nov 6, 2025 | 6.39 | 6.41 | 6.35 | 6.35 | 6.35 | -0.50% | 125,879 |
| Nov 5, 2025 | 6.40 | 6.42 | 6.36 | 6.38 | 6.38 | -0.55% | 1,746 |
| Nov 4, 2025 | 6.47 | 6.50 | 6.41 | 6.42 | 6.42 | -0.77% | 16,681 |
| Nov 3, 2025 | 6.48 | 6.51 | 6.46 | 6.47 | 6.47 | -0.51% | 5,564 |
| Oct 31, 2025 | 6.55 | 6.59 | 6.47 | 6.50 | 6.50 | -0.08% | 26,417 |
| Oct 30, 2025 | 6.59 | 6.70 | 6.45 | 6.50 | 6.50 | -2.42% | 307,723 |
| Oct 29, 2025 | 6.63 | 6.67 | 6.61 | 6.67 | 6.67 | 0.59% | 21,680 |
| Oct 28, 2025 | 6.58 | 6.63 | 6.58 | 6.63 | 6.63 | 0.67% | 144,792 |
| Oct 27, 2025 | 6.57 | 6.58 | 6.55 | 6.58 | 6.58 | -0.29% | 74,021 |
| Oct 24, 2025 | 6.63 | 6.63 | 6.58 | 6.60 | 6.60 | 0.17% | 15,181 |
| Oct 23, 2025 | 6.55 | 6.60 | 6.55 | 6.59 | 6.59 | 0.67% | 36,863 |
| Oct 22, 2025 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.12% | 13,510 |
| Oct 21, 2025 | 6.61 | 6.61 | 6.52 | 6.54 | 6.54 | -1.13% | 27,909 |
| Oct 20, 2025 | 6.62 | 6.63 | 6.53 | 6.61 | 6.61 | 0.35% | 14,822 |
| Oct 17, 2025 | 6.58 | 6.60 | 6.54 | 6.59 | 6.59 | -0.18% | 146,349 |
| Oct 16, 2025 | 6.59 | 6.62 | 6.59 | 6.60 | 6.60 | 0.12% | 42,611 |
| Oct 15, 2025 | 6.57 | 6.59 | 6.54 | 6.59 | 6.59 | 0.29% | 50,882 |
| Oct 14, 2025 | 6.54 | 6.58 | 6.51 | 6.58 | 6.58 | 0.18% | 501,614 |
| Oct 13, 2025 | 6.49 | 6.56 | 6.47 | 6.56 | 6.56 | 1.09% | 131,725 |
| Oct 10, 2025 | 6.57 | 6.57 | 6.49 | 6.49 | 6.49 | -1.02% | 9,576 |
| Oct 9, 2025 | 6.55 | 6.58 | 6.52 | 6.56 | 6.56 | - | 31,959 |
| Oct 8, 2025 | 6.56 | 6.57 | 6.52 | 6.56 | 6.56 | 0.47% | 296,362 |
| Oct 7, 2025 | 6.55 | 6.58 | 6.53 | 6.53 | 6.53 | -0.84% | 8,075 |
| Oct 6, 2025 | 6.54 | 6.60 | 6.50 | 6.58 | 6.58 | 0.98% | 66,979 |
| Oct 3, 2025 | 6.52 | 6.53 | 6.50 | 6.52 | 6.52 | 0.28% | 6,394 |
| Oct 2, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.61% | 213,568 |
| Oct 1, 2025 | 6.53 | 6.56 | 6.52 | 6.54 | 6.54 | 0.52% | 62,757 |
| Sep 30, 2025 | 6.47 | 6.54 | 6.47 | 6.51 | 6.51 | 0.46% | 144,944 |
| Sep 29, 2025 | 6.41 | 6.59 | 6.32 | 6.48 | 6.48 | 0.94% | 135,305 |