iShares MSCI Saudi Arabia Capped UCITS ETF (LON:IKSA)
London · Delayed Price · Currency is GBP · Price in USD 5.99
+0.02 (0.33%)
Sep 4, 2025, 4:35 PM BST
LON:IKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 0.27% | 136,733 |
| Sep 3, 2025 | 5.98 | 6.00 | 5.96 | 5.97 | 5.97 | -0.17% | 214,357 |
| 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 |
| Jul 24, 2025 | 6.06 | 6.06 | 6.02 | 6.03 | 6.03 | -0.17% | 38,316 |
| Jul 23, 2025 | 5.98 | 6.05 | 5.96 | 6.04 | 6.04 | 1.00% | 619 |
| Jul 22, 2025 | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | -1.32% | 37,973 |
| Jul 21, 2025 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | -0.49% | 21,510 |
| Jul 18, 2025 | 6.08 | 6.14 | 6.08 | 6.09 | 6.09 | 0.16% | 305 |
| Jul 17, 2025 | 6.06 | 6.09 | 6.06 | 6.08 | 6.08 | -0.16% | 212 |
| Jul 16, 2025 | 6.09 | 6.12 | 6.07 | 6.09 | 6.09 | -0.33% | 82,934 |
| Jul 15, 2025 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | -1.29% | 11,763 |
| Jul 14, 2025 | 6.21 | 6.21 | 6.16 | 6.19 | 6.19 | -0.32% | 21,227 |
| Jul 11, 2025 | 6.20 | 6.22 | 6.18 | 6.21 | 6.21 | - | 44,846 |
| Jul 10, 2025 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | - | 98,169 |
| Jul 9, 2025 | 6.23 | 6.23 | 6.20 | 6.21 | 6.21 | -0.16% | 43,411 |
| Jul 8, 2025 | 6.24 | 6.25 | 6.20 | 6.22 | 6.22 | -0.32% | 21,900 |
| Jul 7, 2025 | 6.21 | 6.25 | 6.21 | 6.24 | 6.24 | 0.97% | 364,487 |
| Jul 4, 2025 | 6.20 | 6.23 | 6.18 | 6.18 | 6.18 | -0.96% | 2,381 |
| Jul 3, 2025 | 6.15 | 6.24 | 6.12 | 6.24 | 6.24 | 1.63% | 78,334 |
| Jul 2, 2025 | 6.11 | 6.14 | 6.11 | 6.14 | 6.14 | 0.66% | 92,991 |
| Jul 1, 2025 | 6.15 | 6.16 | 6.10 | 6.10 | 6.10 | -0.81% | 7,399 |
| Jun 30, 2025 | 6.18 | 6.19 | 6.13 | 6.15 | 6.15 | 0.49% | 25,175 |
| Jun 27, 2025 | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | 0.33% | 68,759 |
| Jun 26, 2025 | 6.05 | 6.11 | 6.03 | 6.10 | 6.10 | 0.83% | 36,061 |