iShares MSCI Saudi Arabia Capped UCITS ETF (LON:IKSD)
London · Delayed Price · Currency is GBP · Price in USD 5.16
-0.01 (-0.16%)
Sep 23, 2026, 3:47 PM GMT
LON:IKSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.18 | 5.17 | 5.16 | 5.14 | 5.14 | -0.43% | 5,867 |
| Sep 22, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.16 | 0.67% | 283 |
| Sep 21, 2026 | 5.19 | 5.15 | 5.13 | 5.13 | 5.13 | -1.09% | 3,047 |
| Sep 18, 2026 | 5.23 | 5.22 | 5.18 | 5.19 | 5.19 | -0.27% | 429 |
| Sep 17, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 0.19% | 1,672 |
| Sep 16, 2026 | 5.21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.20% | 2,864 |
| Sep 15, 2026 | 5.25 | 5.21 | 5.18 | 5.18 | 5.18 | -0.80% | 373 |
| Sep 14, 2026 | 5.23 | 5.26 | 5.21 | 5.22 | 5.22 | -1.52% | 78 |
| Sep 11, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 14 |
| Sep 10, 2026 | 5.31 | 5.31 | 5.31 | 5.28 | 5.28 | -0.22% | 7 |
| Sep 9, 2026 | 5.29 | 5.32 | 5.29 | 5.29 | 5.29 | -0.54% | 1,644 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 0.40% | 33 |
| Sep 7, 2026 | 5.33 | 5.33 | 5.31 | 5.30 | 5.30 | -0.40% | 4,061 |
| Sep 4, 2026 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | -0.06% | 26,691 |
| Sep 3, 2026 | 5.33 | 5.33 | 5.30 | 5.33 | 5.33 | 0.73% | 10 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | -1.12% | 4 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.84% | 1,180 |
| Aug 28, 2026 | 5.47 | 5.48 | 5.44 | 5.45 | 5.45 | -0.02% | 2,739 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.02% | 268 |
| Aug 26, 2026 | 5.43 | 5.45 | 5.45 | 5.45 | 5.45 | 0.48% | 13 |
| Aug 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | 2,105 |
| Aug 24, 2026 | 5.33 | 5.44 | 5.40 | 5.40 | 5.40 | 1.89% | 1,860 |
| Aug 21, 2026 | 5.33 | 5.31 | 5.29 | 5.30 | 5.30 | 0.13% | 102 |
| Aug 20, 2026 | 5.27 | 5.29 | 5.27 | 5.30 | 5.30 | 1.07% | 17 |
| Aug 19, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -0.17% | 73 |
| Aug 18, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 0.39% | 2 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.24 | 5.23 | 5.23 | 0.38% | 53,802 |
| Aug 14, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.11% | 92 |
| Aug 13, 2026 | 5.22 | 5.21 | 5.21 | 5.22 | 5.22 | 0.13% | 414 |
| Aug 12, 2026 | 5.22 | 5.23 | 5.20 | 5.21 | 5.21 | 0.15% | 8 |
| Aug 11, 2026 | 5.21 | 5.23 | 5.20 | 5.20 | 5.20 | -0.08% | 7,284 |
| Aug 10, 2026 | 5.20 | 5.27 | 5.20 | 5.20 | 5.20 | -0.06% | 334 |
| Aug 7, 2026 | 5.17 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | 692 |
| Aug 6, 2026 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.27% | 57,224 |
| Aug 5, 2026 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | -0.61% | 1,181 |
| Aug 4, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 1.09% | 181 |
| Aug 3, 2026 | 5.14 | 5.15 | 5.15 | 5.17 | 5.17 | 1.76% | 32,828 |
| Jul 31, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.27% | 92,775 |
| Jul 30, 2026 | 5.03 | 5.07 | 5.03 | 5.09 | 5.09 | 1.44% | 321 |
| Jul 29, 2026 | 5.04 | 5.10 | 5.03 | 5.02 | 5.02 | -1.53% | 4,347 |
| Jul 28, 2026 | 5.14 | 5.10 | 5.10 | 5.10 | 5.10 | -0.27% | 144 |
| Jul 27, 2026 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.68% | 1,529 |
| Jul 24, 2026 | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | 0.46% | 23 |
| Jul 23, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | -0.24% | 1,844 |
| Jul 22, 2026 | 5.11 | 5.15 | 5.11 | 5.13 | 5.13 | 1.04% | 36,800 |
| Jul 21, 2026 | 5.09 | 5.13 | 5.08 | 5.08 | 5.08 | -0.59% | 150 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.62% | 386 |
| Jul 17, 2026 | 5.08 | 5.12 | 4.99 | 5.08 | 5.08 | -0.30% | 2,340 |
| Jul 16, 2026 | 5.09 | 5.09 | 5.09 | 5.10 | 5.10 | 0.28% | 23 |
| Jul 15, 2026 | 5.16 | 5.20 | 5.16 | 5.17 | 5.08 | 0.06% | 5,084 |