iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

40.62

-0.12

(-0.29%)

Al cierre: 04:00PM EDT

40.90

+0.28

(+0.69%)

Fuera de horario:

07:24PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	40.83	40.88	40.57	40.62	40.62	213,900
27 jun 2024	40.75	40.79	40.61	40.74	40.74	258,000
26 jun 2024	40.39	40.42	40.26	40.33	40.33	306,300
25 jun 2024	40.68	40.76	40.39	40.52	40.52	1,159,500
24 jun 2024	40.57	40.91	40.57	40.75	40.75	654,200
21 jun 2024	41.10	41.27	40.94	41.00	41.00	376,700
20 jun 2024	41.15	41.24	40.96	41.03	41.03	758,300
18 jun 2024	40.64	41.36	40.64	41.25	41.25	2,016,500
17 jun 2024	40.33	40.66	40.17	40.60	40.60	641,900
14 jun 2024	40.09	40.35	39.95	40.20	40.20	522,300
13 jun 2024	40.03	40.16	39.86	40.11	40.11	738,900
12 jun 2024	40.42	40.54	40.29	40.34	40.34	572,400
11 jun 2024	40.75	40.81	40.61	40.81	40.81	640,000
11 jun 2024	0.612 Dividendo
10 jun 2024	41.52	41.65	41.39	41.53	40.92	1,157,700
07 jun 2024	40.51	40.62	40.28	40.31	39.72	941,600
06 jun 2024	40.45	40.53	40.36	40.52	39.92	279,800
05 jun 2024	40.36	40.59	40.26	40.55	39.95	640,000
04 jun 2024	40.58	40.58	40.28	40.39	39.79	602,800
03 jun 2024	41.18	41.34	40.65	40.81	40.21	1,694,000
31 may 2024	40.12	40.16	39.77	40.11	39.52	751,900
30 may 2024	40.03	40.15	39.96	39.98	39.39	864,600
29 may 2024	40.61	40.74	40.33	40.35	39.76	2,937,800
28 may 2024	40.47	40.47	40.16	40.28	39.69	678,200
24 may 2024	41.25	41.35	41.19	41.26	40.65	378,500
23 may 2024	41.60	41.75	41.11	41.24	40.63	572,800
22 may 2024	42.08	42.26	42.02	42.08	41.46	700,600
21 may 2024	42.12	42.16	42.06	42.10	41.48	287,700
20 may 2024	41.99	42.08	41.97	42.03	41.41	298,800
17 may 2024	42.32	42.56	42.32	42.55	41.92	243,600
16 may 2024	42.42	42.46	42.33	42.36	41.74	351,500
15 may 2024	42.23	42.38	42.10	42.37	41.75	376,100
14 may 2024	42.27	42.34	42.18	42.30	41.68	447,500
13 may 2024	42.88	42.91	42.77	42.79	42.16	449,700
10 may 2024	43.11	43.11	42.83	42.88	42.25	202,900
09 may 2024	42.84	42.97	42.77	42.90	42.27	344,400
08 may 2024	43.28	43.45	43.28	43.45	42.81	431,000
07 may 2024	43.10	43.28	43.10	43.23	42.59	260,400
06 may 2024	43.28	43.42	43.27	43.36	42.72	185,000
03 may 2024	43.40	43.60	43.40	43.55	42.91	374,100
02 may 2024	43.11	43.28	42.92	43.24	42.60	447,400
01 may 2024	43.05	43.24	42.94	42.97	42.34	248,100
30 abr 2024	43.18	43.18	42.96	43.02	42.39	331,700
29 abr 2024	43.19	43.36	43.15	43.26	42.62	511,100
26 abr 2024	42.58	42.78	42.56	42.76	42.13	142,500
25 abr 2024	42.46	42.51	42.27	42.50	41.87	375,500
24 abr 2024	42.89	42.89	42.58	42.69	42.06	387,100
23 abr 2024	43.22	43.36	43.09	43.34	42.70	393,700
22 abr 2024	43.16	43.48	43.14	43.38	42.74	445,800
19 abr 2024	43.22	43.37	43.11	43.21	42.57	537,700
18 abr 2024	43.51	43.60	43.34	43.43	42.79	365,400
17 abr 2024	43.47	43.49	43.08	43.10	42.46	318,000
16 abr 2024	43.65	43.65	43.42	43.53	42.89	672,600
15 abr 2024	44.61	44.61	44.05	44.09	43.44	1,505,700
12 abr 2024	44.84	44.84	43.78	43.98	43.33	1,144,600
11 abr 2024	44.95	45.01	44.76	44.98	44.32	853,800
10 abr 2024	44.88	44.96	44.63	44.93	44.27	1,546,500
09 abr 2024	44.95	45.10	44.81	45.05	44.39	514,600
08 abr 2024	44.81	44.96	44.81	44.92	44.26	507,800
05 abr 2024	44.55	44.81	44.51	44.75	44.09	377,900
04 abr 2024	44.62	44.90	44.39	44.41	43.76	554,500
03 abr 2024	44.17	44.44	44.17	44.37	43.72	412,500
02 abr 2024	43.67	43.81	43.65	43.72	43.08	389,400
01 abr 2024	43.58	43.74	43.39	43.44	42.80	878,600
28 mar 2024	44.13	44.25	44.11	44.16	43.51	494,600
27 mar 2024	44.18	44.22	44.04	44.16	43.51	215,000
26 mar 2024	44.12	44.15	44.00	44.02	43.37	469,500
25 mar 2024	44.46	44.53	44.40	44.46	43.80	444,600
22 mar 2024	44.98	44.98	44.84	44.87	44.21	286,400
21 mar 2024	44.88	45.01	44.84	44.89	44.23	595,400
20 mar 2024	44.51	44.62	44.40	44.59	43.93	427,900
19 mar 2024	44.80	44.90	44.69	44.81	44.15	345,900
18 mar 2024	44.70	44.83	44.60	44.76	44.10	397,300
15 mar 2024	44.50	44.51	44.37	44.49	43.83	443,800
14 mar 2024	44.66	44.72	44.36	44.45	43.79	526,100
13 mar 2024	44.59	44.69	44.55	44.66	44.00	586,700
12 mar 2024	44.44	44.48	44.22	44.43	43.78	288,700
11 mar 2024	44.19	44.28	44.08	44.25	43.60	198,900
08 mar 2024	44.37	44.44	44.22	44.29	43.64	260,700
07 mar 2024	44.29	44.37	44.23	44.32	43.67	264,300
06 mar 2024	44.28	44.33	44.15	44.22	43.57	662,100
05 mar 2024	43.95	43.98	43.62	43.71	43.07	523,900
04 mar 2024	44.03	44.03	43.83	43.94	43.29	996,200
01 mar 2024	44.57	44.90	44.51	44.82	44.16	979,800
29 feb 2024	44.61	44.61	44.35	44.48	43.82	854,400
28 feb 2024	44.43	44.58	44.32	44.56	43.90	586,700
27 feb 2024	44.57	44.65	44.51	44.55	43.89	385,600
26 feb 2024	44.52	44.58	44.39	44.57	43.91	538,200
23 feb 2024	44.73	44.84	44.69	44.82	44.16	205,700
22 feb 2024	44.66	44.74	44.57	44.69	44.03	917,400
21 feb 2024	44.74	44.93	44.48	44.57	43.91	896,700
20 feb 2024	44.84	44.85	44.63	44.70	44.04	719,300
16 feb 2024	44.57	44.74	44.41	44.56	43.90	320,600
15 feb 2024	44.13	44.52	44.13	44.48	43.82	414,000
14 feb 2024	44.04	44.12	43.97	44.05	43.40	191,600
13 feb 2024	43.84	43.95	43.45	43.73	43.09	254,900
12 feb 2024	43.62	43.94	43.58	43.84	43.19	332,800
09 feb 2024	43.07	43.33	43.06	43.26	42.62	664,900
08 feb 2024	43.35	43.43	42.99	43.11	42.47	750,100
07 feb 2024	43.17	43.33	43.17	43.28	42.64	445,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

iShares MSCI Saudi Arabia ETF (KSA)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)