Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,251.48 -533.39 (-0.80%) CMC Crypto 200
1,404.66 -13.21 (-0.93%)
iShares MSCI Saudi Arabia ETF (KSA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 Dividend | |||||
| 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 Apr 2024 | 43.18 | 43.18 | 42.96 | 43.02 | 42.39 | 331,700 |
| 29 Apr 2024 | 43.19 | 43.36 | 43.15 | 43.26 | 42.62 | 511,100 |
| 26 Apr 2024 | 42.58 | 42.78 | 42.56 | 42.76 | 42.13 | 142,500 |
| 25 Apr 2024 | 42.46 | 42.51 | 42.27 | 42.50 | 41.87 | 375,500 |
| 24 Apr 2024 | 42.89 | 42.89 | 42.58 | 42.69 | 42.06 | 387,100 |
| 23 Apr 2024 | 43.22 | 43.36 | 43.09 | 43.34 | 42.70 | 393,700 |
| 22 Apr 2024 | 43.16 | 43.48 | 43.14 | 43.38 | 42.74 | 445,800 |
| 19 Apr 2024 | 43.22 | 43.37 | 43.11 | 43.21 | 42.57 | 537,700 |
| 18 Apr 2024 | 43.51 | 43.60 | 43.34 | 43.43 | 42.79 | 365,400 |
| 17 Apr 2024 | 43.47 | 43.49 | 43.08 | 43.10 | 42.46 | 318,000 |
| 16 Apr 2024 | 43.65 | 43.65 | 43.42 | 43.53 | 42.89 | 672,600 |
| 15 Apr 2024 | 44.61 | 44.61 | 44.05 | 44.09 | 43.44 | 1,505,700 |
| 12 Apr 2024 | 44.84 | 44.84 | 43.78 | 43.98 | 43.33 | 1,144,600 |
| 11 Apr 2024 | 44.95 | 45.01 | 44.76 | 44.98 | 44.32 | 853,800 |
| 10 Apr 2024 | 44.88 | 44.96 | 44.63 | 44.93 | 44.27 | 1,546,500 |
| 09 Apr 2024 | 44.95 | 45.10 | 44.81 | 45.05 | 44.39 | 514,600 |
| 08 Apr 2024 | 44.81 | 44.96 | 44.81 | 44.92 | 44.26 | 507,800 |
| 05 Apr 2024 | 44.55 | 44.81 | 44.51 | 44.75 | 44.09 | 377,900 |
| 04 Apr 2024 | 44.62 | 44.90 | 44.39 | 44.41 | 43.76 | 554,500 |
| 03 Apr 2024 | 44.17 | 44.44 | 44.17 | 44.37 | 43.72 | 412,500 |
| 02 Apr 2024 | 43.67 | 43.81 | 43.65 | 43.72 | 43.08 | 389,400 |
| 01 Apr 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 |
| 06 Feb 2024 | 42.91 | 42.95 | 42.78 | 42.90 | 42.27 | 1,686,100 |
| 05 Feb 2024 | 42.58 | 42.81 | 42.55 | 42.65 | 42.02 | 700,300 |
| 02 Feb 2024 | 42.16 | 42.18 | 41.95 | 42.08 | 41.46 | 285,900 |
| 01 Feb 2024 | 42.08 | 42.25 | 42.01 | 42.19 | 41.57 | 845,000 |
| 31 Jan 2024 | 41.88 | 41.89 | 41.59 | 41.65 | 41.04 | 924,000 |
| 30 Jan 2024 | 42.51 | 42.74 | 42.34 | 42.59 | 41.96 | 351,200 |
| 29 Jan 2024 | 43.42 | 43.54 | 43.32 | 43.50 | 42.86 | 453,700 |
| 26 Jan 2024 | 43.10 | 43.28 | 43.06 | 43.12 | 42.48 | 232,100 |
| 25 Jan 2024 | 43.07 | 43.20 | 42.95 | 43.18 | 42.54 | 399,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.