iShares MSCI Saudi Arabia ETF (KSA)
NYSEARCA: KSA · Real-Time Price · USD
40.04
+0.50 (1.26%)
At close: May 12, 2025, 4:00 PM
40.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
KSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.18 | 40.18 | 39.91 | 40.04 | 40.04 | 1.26% | 518,320 |
| May 9, 2025 | 39.59 | 39.61 | 39.53 | 39.54 | 39.54 | 0.25% | 84,798 |
| May 8, 2025 | 39.75 | 39.75 | 39.43 | 39.44 | 39.44 | -0.23% | 293,894 |
| May 7, 2025 | 39.60 | 39.62 | 39.45 | 39.53 | 39.53 | -0.48% | 532,800 |
| May 6, 2025 | 39.73 | 39.85 | 39.70 | 39.72 | 39.72 | 0.03% | 437,813 |
| May 5, 2025 | 39.87 | 39.87 | 39.69 | 39.71 | 39.71 | -1.54% | 198,530 |
| May 2, 2025 | 40.19 | 40.39 | 40.18 | 40.33 | 40.33 | 0.80% | 474,326 |
| May 1, 2025 | 40.05 | 40.17 | 40.01 | 40.01 | 40.01 | -1.04% | 485,444 |
| Apr 30, 2025 | 40.60 | 40.60 | 40.30 | 40.43 | 40.43 | -0.76% | 663,020 |
| Apr 29, 2025 | 40.62 | 40.84 | 40.62 | 40.74 | 40.74 | -0.27% | 265,142 |
| Apr 28, 2025 | 40.99 | 40.99 | 40.71 | 40.85 | 40.85 | -0.75% | 303,380 |
| Apr 25, 2025 | 40.99 | 41.19 | 40.94 | 41.16 | 41.16 | 0.27% | 351,965 |
| Apr 24, 2025 | 40.86 | 41.11 | 40.81 | 41.05 | 41.05 | 1.68% | 314,892 |
| Apr 23, 2025 | 40.60 | 40.68 | 40.31 | 40.37 | 40.37 | -0.10% | 897,336 |
| Apr 22, 2025 | 40.26 | 40.50 | 40.19 | 40.41 | 40.41 | 1.28% | 690,016 |
| Apr 21, 2025 | 40.13 | 40.19 | 39.78 | 39.90 | 39.90 | -0.72% | 290,767 |
| Apr 17, 2025 | 40.22 | 40.35 | 40.02 | 40.19 | 40.19 | 0.37% | 493,588 |
| Apr 16, 2025 | 40.33 | 40.40 | 39.95 | 40.04 | 40.04 | -0.50% | 754,485 |
| Apr 15, 2025 | 40.30 | 40.35 | 40.14 | 40.24 | 40.24 | 0.57% | 350,942 |
| Apr 14, 2025 | 40.05 | 40.15 | 39.93 | 40.01 | 40.01 | 1.09% | 416,084 |
| Apr 11, 2025 | 39.48 | 39.75 | 39.35 | 39.58 | 39.58 | 0.61% | 398,486 |
| Apr 10, 2025 | 39.40 | 39.65 | 38.92 | 39.34 | 39.34 | -2.14% | 472,630 |
| Apr 9, 2025 | 38.15 | 40.23 | 38.12 | 40.20 | 40.20 | 5.32% | 1,506,652 |
| Apr 8, 2025 | 39.00 | 39.12 | 38.03 | 38.17 | 38.17 | -1.50% | 706,803 |
| Apr 7, 2025 | 38.01 | 39.80 | 37.89 | 38.75 | 38.75 | -0.59% | 1,467,040 |
| Apr 4, 2025 | 39.72 | 39.99 | 38.80 | 38.98 | 38.98 | -4.01% | 1,353,614 |
| Apr 3, 2025 | 40.70 | 40.84 | 40.57 | 40.61 | 40.61 | -2.19% | 454,800 |
| Apr 2, 2025 | 41.33 | 41.55 | 41.10 | 41.52 | 41.52 | 0.44% | 321,378 |
| Apr 1, 2025 | 41.19 | 41.53 | 41.08 | 41.34 | 41.34 | -0.07% | 576,289 |
| Mar 31, 2025 | 40.94 | 41.38 | 40.85 | 41.37 | 41.37 | 0.73% | 466,426 |
| Mar 28, 2025 | 41.23 | 41.31 | 40.98 | 41.07 | 41.07 | -0.77% | 304,866 |
| Mar 27, 2025 | 41.23 | 41.53 | 41.21 | 41.39 | 41.39 | 1.27% | 534,389 |
| Mar 26, 2025 | 41.08 | 41.12 | 40.87 | 40.87 | 40.87 | 1.46% | 404,482 |
| Mar 25, 2025 | 40.18 | 40.31 | 40.18 | 40.28 | 40.28 | -0.52% | 749,543 |
| Mar 24, 2025 | 40.40 | 40.54 | 40.38 | 40.49 | 40.49 | 0.37% | 241,034 |
| Mar 21, 2025 | 40.36 | 40.50 | 40.28 | 40.34 | 40.34 | -0.02% | 945,073 |
| Mar 20, 2025 | 40.25 | 40.47 | 40.20 | 40.35 | 40.35 | -0.07% | 1,207,618 |
| Mar 19, 2025 | 40.45 | 40.47 | 40.22 | 40.38 | 40.38 | -0.52% | 1,288,941 |
| Mar 18, 2025 | 40.57 | 40.74 | 40.48 | 40.59 | 40.59 | -1.31% | 247,020 |
| Mar 17, 2025 | 40.78 | 41.20 | 40.77 | 41.13 | 41.13 | 1.61% | 923,708 |
| Mar 14, 2025 | 40.15 | 40.52 | 40.12 | 40.48 | 40.48 | 1.15% | 443,392 |
| Mar 13, 2025 | 40.06 | 40.17 | 39.99 | 40.02 | 40.02 | -0.10% | 570,636 |
| Mar 12, 2025 | 39.99 | 40.12 | 39.90 | 40.06 | 40.06 | 0.28% | 371,673 |
| Mar 11, 2025 | 40.04 | 40.17 | 39.87 | 39.95 | 39.95 | -0.22% | 841,388 |
| Mar 10, 2025 | 40.13 | 40.26 | 39.92 | 40.04 | 40.04 | -0.87% | 505,885 |
| Mar 7, 2025 | 40.23 | 40.39 | 39.95 | 40.39 | 40.39 | 0.30% | 593,593 |
| Mar 6, 2025 | 40.22 | 40.48 | 40.19 | 40.27 | 40.27 | -1.18% | 384,470 |
| Mar 5, 2025 | 40.55 | 40.77 | 40.43 | 40.75 | 40.75 | 0.27% | 894,038 |
| Mar 4, 2025 | 40.70 | 40.76 | 40.41 | 40.64 | 40.64 | -1.05% | 678,589 |
| Mar 3, 2025 | 41.33 | 41.46 | 40.91 | 41.07 | 41.07 | -0.15% | 643,552 |