iShares MSCI Saudi Arabia Capped UCITS ETF (LON:IKSD)
London · Delayed Price · Currency is GBP · Price in USD 5.07
+0.01 (0.29%)
Aug 8, 2025, 4:35 PM BST
LON:IKSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | 0.40% | 17 |
| Aug 7, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.79% | 32 |
| Aug 6, 2025 | 5.09 | 5.09 | 5.07 | 5.09 | 5.09 | 0.39% | 7 |
| Aug 5, 2025 | 5.04 | 5.09 | 5.03 | 5.07 | 5.07 | 0.80% | 47 |
| Aug 4, 2025 | 5.02 | 5.04 | 4.99 | 5.03 | 5.03 | 0.80% | 24 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -1.19% | 133 |
| Jul 31, 2025 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | - | 324 |
| Jul 30, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 1.00% | 6,453 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.40% | 29 |
| Jul 28, 2025 | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -0.20% | 391 |
| Jul 25, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.40% | 19 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | - | 434 |
| Jul 23, 2025 | 5.01 | 5.06 | 5.00 | 5.05 | 5.05 | 1.00% | 624 |
| Jul 22, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -1.19% | 183 |
| Jul 21, 2025 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.59% | 99 |
| Jul 18, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | - | 2,808 |
| Jul 17, 2025 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | -1.93% | 66 |
| Jul 16, 2025 | 5.22 | 5.22 | 5.19 | 5.19 | 5.09 | -0.19% | 2,382 |
| Jul 15, 2025 | 5.27 | 5.27 | 5.18 | 5.20 | 5.10 | -1.33% | 573 |
| Jul 14, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.17 | -0.38% | 1,466 |
| Jul 11, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.19 | - | 2,090 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.19 | - | 19 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.28 | 5.29 | 5.19 | 0.19% | 12,013 |
| Jul 8, 2025 | 5.33 | 5.33 | 5.28 | 5.28 | 5.18 | -0.56% | 170 |
| Jul 7, 2025 | 5.30 | 5.32 | 5.29 | 5.31 | 5.21 | 0.76% | 5,807 |
| Jul 4, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.17 | -0.57% | 98 |
| Jul 3, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.20 | 1.53% | 10 |
| Jul 2, 2025 | 5.23 | 5.23 | 5.22 | 5.22 | 5.12 | 0.38% | 2 |
| Jul 1, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.10 | -0.76% | 3,154 |
| Jun 30, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.14 | 0.77% | 13 |
| Jun 27, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.10 | 0.19% | 102 |
| Jun 26, 2025 | 5.16 | 5.21 | 5.16 | 5.19 | 5.09 | 0.97% | 6,394 |
| Jun 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | -0.19% | 2,645 |
| Jun 24, 2025 | 5.12 | 5.15 | 5.09 | 5.15 | 5.05 | 2.18% | 16 |
| Jun 23, 2025 | 4.98 | 5.05 | 4.98 | 5.04 | 4.94 | 1.00% | 3,004 |
| Jun 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | 0.40% | 26 |
| Jun 19, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.87 | - | 5 |
| Jun 18, 2025 | 5.02 | 5.02 | 4.97 | 4.97 | 4.87 | -1.39% | 14,044 |
| Jun 17, 2025 | 5.10 | 5.10 | 5.02 | 5.04 | 4.94 | -1.37% | 84 |
| Jun 16, 2025 | 5.05 | 5.11 | 5.03 | 5.11 | 5.01 | 2.40% | 33 |
| Jun 13, 2025 | 4.99 | 4.99 | 4.97 | 4.99 | 4.89 | -2.16% | 53,222 |
| Jun 12, 2025 | 5.13 | 5.13 | 5.07 | 5.10 | 5.00 | -1.35% | 340 |
| Jun 11, 2025 | 5.20 | 5.21 | 5.14 | 5.17 | 5.07 | 0.39% | 810 |
| Jun 10, 2025 | 5.16 | 5.16 | 5.15 | 5.15 | 5.05 | - | 129 |
| Jun 9, 2025 | 5.16 | 5.16 | 5.15 | 5.15 | 5.05 | 0.19% | 11 |
| Jun 6, 2025 | 5.14 | 5.17 | 5.14 | 5.14 | 5.04 | -0.19% | 185 |
| Jun 5, 2025 | 5.14 | 5.15 | 5.13 | 5.15 | 5.05 | 0.59% | 136 |
| Jun 4, 2025 | 5.07 | 5.15 | 5.07 | 5.12 | 5.02 | 0.79% | 40 |
| Jun 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | 0.59% | 6,904 |
| Jun 2, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 4.95 | -0.98% | 13,768 |