iShares MSCI Saudi Arabia ETF (KSA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.66	37.73	37.59	37.65	+0.00%	198,300
2026-08-06	37.67	37.73	37.62	37.65	-0.50%	277,900
2026-08-05	37.92	37.92	37.77	37.84	-0.26%	595,100
2026-08-04	37.80	38.02	37.80	37.94	+0.72%	399,500
2026-08-03	37.56	37.77	37.48	37.67	+1.92%	489,300
2026-07-31	37.09	37.09	36.71	36.96	+0.11%	721,400
2026-07-30	36.81	37.09	36.63	36.92	+1.60%	1,784,300
2026-07-29	36.47	36.59	36.30	36.34	-1.52%	543,100
2026-07-28	36.82	36.95	36.77	36.90	-0.22%	317,900
2026-07-27	37.03	37.18	36.91	36.98	-0.24%	464,500
2026-07-24	37.13	37.18	37.02	37.07	-0.11%	186,000
2026-07-23	37.01	37.20	37.01	37.11	-0.01%	439,500
2026-07-22	37.03	37.21	37.03	37.12	+0.69%	325,500
2026-07-21	36.87	36.90	36.75	36.86	+0.03%	536,200
2026-07-20	36.70	36.96	36.70	36.85	+0.16%	325,500
2026-07-17	36.82	36.88	36.69	36.79	-0.35%	1,997,500
2026-07-16	36.97	36.99	36.79	36.92	-0.14%	207,200
2026-07-15	36.88	36.97	36.78	36.97	+0.19%	414,000
2026-07-14	36.89	37.04	36.85	36.90	-0.57%	568,266
2026-07-13	37.30	37.31	37.03	37.11	-0.38%	507,985
2026-07-10	37.37	37.37	37.14	37.25	+0.19%	293,900
2026-07-09	37.31	37.40	37.17	37.18	-0.93%	552,400
2026-07-08	37.46	37.55	37.38	37.53	+0.27%	154,000
2026-07-07	37.49	37.55	37.32	37.43	+0.35%	221,200
2026-07-06	37.38	37.41	37.27	37.30	-0.21%	236,100
2026-07-02	37.42	37.56	37.23	37.38	-0.72%	227,500
2026-07-01	37.31	37.68	37.31	37.65	+0.91%	874,500
2026-06-30	37.32	37.36	37.22	37.31	-0.24%	313,200
2026-06-29	37.30	37.45	37.27	37.40	-1.06%	431,600
2026-06-26	37.50	37.88	37.50	37.80	-0.05%	314,500
2026-06-25	38.00	38.00	37.71	37.82	-0.68%	514,800
2026-06-24	37.84	38.14	37.84	38.08	-0.31%	301,200
2026-06-23	38.17	38.33	38.13	38.20	-0.26%	340,000
2026-06-22	38.53	38.53	38.26	38.30	-0.78%	154,400
2026-06-18	38.72	38.79	38.55	38.60	+0.47%	709,200
2026-06-17	38.60	38.83	38.37	38.42	-0.34%	520,200
2026-06-16	38.57	38.78	38.55	38.55	+0.10%	550,796
2026-06-15	38.53	38.59	38.45	38.51	-2.21%	468,331
2026-06-12	39.34	39.42	39.06	39.38	+0.23%	527,465
2026-06-11	38.61	39.34	38.61	39.29	+2.03%	995,482
2026-06-10	38.71	38.74	38.45	38.51	-0.08%	765,838
2026-06-09	38.89	38.95	38.22	38.54	+0.65%	1,129,581
2026-06-08	38.25	38.52	38.23	38.29	+2.27%	633,752
2026-06-05	38.49	38.68	37.41	37.44	-2.35%	1,949,300
2026-06-04	38.44	38.53	38.33	38.34	+0.31%	568,400
2026-06-03	38.47	38.56	38.22	38.22	-1.27%	390,400
2026-06-02	38.42	38.74	38.34	38.71	+1.71%	690,300
2026-06-01	38.43	38.48	38.04	38.06	-1.78%	1,017,500
2026-05-29	38.80	38.95	38.57	38.75	+0.10%	783,100
2026-05-28	38.66	38.95	38.56	38.71	-0.08%	572,300
2026-05-27	38.75	38.77	38.56	38.74	+0.16%	229,500
2026-05-26	38.77	38.83	38.55	38.68	+0.10%	369,600
2026-05-22	38.67	38.72	38.52	38.64	-0.08%	360,000
2026-05-21	38.58	38.76	38.45	38.67	+0.89%	612,100
2026-05-20	38.50	38.53	38.26	38.33	-0.42%	308,700
2026-05-19	38.37	38.59	38.32	38.49	+0.34%	439,200
2026-05-18	38.34	38.44	38.18	38.36	+0.18%	347,400
2026-05-15	38.38	38.53	38.27	38.29	-0.62%	416,700
2026-05-14	38.52	38.59	38.42	38.53	-0.16%	335,400
2026-05-13	38.60	38.63	38.51	38.59	-0.41%	170,300
2026-05-12	38.92	38.92	38.51	38.75	-1.02%	287,600
2026-05-11	39.15	39.27	39.08	39.15	+1.08%	387,700
2026-05-08	38.55	38.80	38.42	38.73	+0.96%	352,800
2026-05-07	38.61	38.75	38.31	38.36	-0.21%	440,100
2026-05-06	38.32	38.52	38.31	38.44	-0.05%	304,800
2026-05-05	38.50	38.61	38.44	38.46	-0.70%	192,700
2026-05-04	39.03	39.03	38.63	38.73	-1.48%	254,000
2026-05-01	39.25	39.49	39.21	39.31	+0.54%	610,700
2026-04-30	39.09	39.23	38.97	39.10	-0.23%	286,000
2026-04-29	39.26	39.26	39.08	39.19	+0.03%	518,000
2026-04-28	39.13	39.32	39.06	39.18	+0.54%	543,336
2026-04-27	39.09	39.22	38.97	38.97	-0.28%	414,845
2026-04-24	39.14	39.24	39.01	39.08	+0.23%	316,500
2026-04-23	39.21	39.21	38.80	38.99	-1.39%	264,200
2026-04-22	39.46	39.56	39.44	39.54	-0.35%	183,200
2026-04-21	39.56	39.89	39.56	39.68	-0.38%	720,300
2026-04-20	39.91	39.96	39.73	39.83	-1.87%	439,800
2026-04-17	40.74	40.83	40.57	40.59	+0.54%	396,424
2026-04-16	40.46	40.60	40.37	40.37	-0.64%	573,931
2026-04-15	40.60	40.69	40.41	40.63	+0.82%	461,154
2026-04-14	40.26	40.35	40.12	40.30	+0.27%	334,893
2026-04-13	39.97	40.21	39.86	40.19	+1.26%	291,995
2026-04-10	39.70	39.79	39.64	39.69	+0.15%	282,256
2026-04-09	39.61	39.65	39.47	39.63	+0.20%	453,090
2026-04-08	39.66	39.82	39.41	39.55	+1.99%	606,527
2026-04-07	38.86	38.86	38.40	38.78	-1.20%	1,431,331
2026-04-06	39.25	39.34	39.09	39.25	-0.33%	281,037
2026-04-02	39.22	39.65	39.22	39.38	-0.48%	526,804
2026-04-01	39.18	39.69	39.18	39.57	-0.45%	872,656
2026-03-31	39.13	39.77	39.12	39.75	+2.47%	804,004
2026-03-30	38.82	38.95	38.70	38.79	+2.32%	593,301
2026-03-27	38.31	38.33	37.90	37.91	-1.30%	771,472
2026-03-26	38.63	38.83	38.37	38.41	+0.03%	610,948
2026-03-25	38.50	38.72	38.34	38.40	+1.80%	1,303,884
2026-03-24	38.16	38.19	37.72	37.72	-0.37%	1,527,906
2026-03-23	37.41	38.11	37.31	37.86	+2.94%	1,735,357
2026-03-20	37.55	37.59	36.77	36.78	-2.18%	821,162
2026-03-19	37.83	37.84	37.22	37.60	-0.37%	1,586,471
2026-03-18	38.25	38.25	37.71	37.74	-1.15%	1,016,742
2026-03-17	38.58	38.58	38.08	38.18	-0.34%	1,006,047
2026-03-16	38.18	38.56	38.17	38.31	+1.89%	788,031
2026-03-13	37.98	38.13	37.57	37.60	-0.79%	593,570
2026-03-12	37.92	38.03	37.72	37.90	-0.55%	2,033,506
2026-03-11	38.25	38.28	37.97	38.11	-0.44%	547,775
2026-03-10	38.22	38.77	38.15	38.28	+0.08%	1,594,097
2026-03-09	37.69	38.30	37.44	38.25	+3.13%	1,293,795
2026-03-06	37.13	37.20	36.45	37.09	-0.43%	1,088,768
2026-03-05	37.53	37.72	36.59	37.25	-0.56%	2,000,725
2026-03-04	37.32	37.51	37.23	37.46	+2.13%	755,599
2026-03-03	36.59	36.88	36.01	36.68	+0.27%	2,378,114
2026-03-02	36.30	36.74	36.30	36.58	-1.59%	1,723,963
2026-02-27	37.03	37.20	36.92	37.17	+0.11%	1,238,386
2026-02-26	37.43	37.49	37.02	37.13	-2.08%	1,720,036
2026-02-25	37.99	38.02	37.85	37.92	-0.68%	773,488
2026-02-24	38.09	38.29	37.99	38.18	-0.31%	962,111
2026-02-23	38.32	38.50	38.19	38.30	-0.85%	1,148,412
2026-02-20	38.10	38.64	38.10	38.63	+1.31%	1,212,224
2026-02-19	38.21	38.25	38.02	38.13	-2.53%	2,145,281
2026-02-18	38.99	39.19	38.98	39.12	+0.46%	577,297
2026-02-17	38.82	38.97	38.63	38.94	-0.56%	641,262
2026-02-13	38.99	39.21	38.92	39.16	+0.56%	284,707
2026-02-12	39.23	39.44	38.94	38.94	-0.64%	767,109
2026-02-11	39.14	39.21	38.98	39.19	-0.10%	542,451
2026-02-10	39.32	39.32	39.19	39.23	-0.58%	420,421
2026-02-09	39.18	39.52	39.13	39.46	-0.73%	1,151,328
2026-02-06	39.35	39.76	39.23	39.75	+1.35%	1,038,491
2026-02-05	39.00	39.52	38.90	39.22	-1.03%	1,539,045
2026-02-04	39.60	39.74	39.57	39.63	+0.15%	1,366,801
2026-02-03	39.66	39.68	39.38	39.57	-0.55%	549,410
2026-02-02	39.66	39.94	39.51	39.79	-0.18%	920,187
2026-01-30	39.81	39.96	39.65	39.86	-0.03%	527,619
2026-01-29	39.90	40.01	39.62	39.87	-0.67%	812,214
2026-01-28	40.12	40.19	39.88	40.14	+0.05%	859,026
2026-01-27	39.93	40.13	39.83	40.12	+1.29%	665,464
2026-01-26	39.51	39.66	39.45	39.61	+1.54%	734,006
2026-01-23	38.92	39.06	38.80	39.01	+0.21%	838,650
2026-01-22	38.95	38.98	38.84	38.93	+1.64%	623,445
2026-01-21	38.11	38.41	38.11	38.30	+0.95%	743,927
2026-01-20	38.00	38.17	37.88	37.94	+0.29%	1,058,547
2026-01-16	37.90	37.99	37.78	37.83	-0.42%	507,940
2026-01-15	37.89	38.02	37.74	37.99	-0.58%	748,484
2026-01-14	38.30	38.37	37.94	38.21	+0.00%	1,183,040
2026-01-13	38.16	38.27	38.07	38.21	+1.03%	1,473,329
2026-01-12	37.64	38.09	37.60	37.82	+2.58%	1,072,372
2026-01-09	36.69	36.92	36.68	36.87	+0.14%	467,933
2026-01-08	36.59	36.90	36.59	36.82	+1.38%	514,625
2026-01-07	36.66	36.66	36.31	36.32	-1.92%	1,108,193
2026-01-06	37.06	37.58	36.80	37.03	+2.86%	3,753,760
2026-01-05	35.95	36.09	35.89	36.00	-2.09%	660,607
2026-01-02	36.67	36.77	36.63	36.77	+0.99%	299,659
2025-12-31	36.25	36.49	36.25	36.41	+1.00%	301,069
2025-12-30	36.05	36.16	35.91	36.05	-0.93%	773,886
2025-12-29	36.43	36.48	36.33	36.39	-0.49%	295,750
2025-12-26	36.55	36.58	36.52	36.57	-0.08%	128,025
2025-12-24	36.59	36.60	36.53	36.60	-0.44%	62,008
2025-12-23	36.71	36.79	36.69	36.76	+0.57%	387,527
2025-12-22	36.58	36.62	36.53	36.55	+0.52%	234,631
2025-12-19	36.31	36.44	36.28	36.36	+0.17%	233,412
2025-12-18	36.30	36.38	36.19	36.30	+1.31%	467,266
2025-12-17	36.07	36.13	35.81	35.83	-0.72%	419,603
2025-12-16	36.25	36.25	35.95	36.09	-1.96%	879,980
2025-12-15	37.15	37.15	36.80	36.81	-1.58%	706,559
2025-12-12	37.62	37.71	37.40	37.40	-0.58%	480,486
2025-12-11	37.65	37.66	37.55	37.62	-0.11%	635,955
2025-12-10	37.50	37.70	37.50	37.66	+0.61%	389,035
2025-12-09	37.42	37.45	37.34	37.43	+0.65%	604,129
2025-12-08	37.30	37.30	37.04	37.19	-0.03%	539,143
2025-12-05	37.43	37.43	37.12	37.20	+0.08%	389,138
2025-12-04	37.29	37.29	37.10	37.17	+0.35%	902,331
2025-12-03	37.10	37.10	36.98	37.04	+0.16%	718,280
2025-12-02	37.03	37.04	36.89	36.98	-0.22%	830,895
2025-12-01	36.98	37.16	36.97	37.06	-1.01%	283,933
2025-11-28	37.32	37.45	37.28	37.44	+0.16%	148,848
2025-11-26	37.32	37.42	37.27	37.38	-0.56%	501,701
2025-11-25	37.52	37.63	37.37	37.59	-1.49%	667,630
2025-11-24	38.01	38.25	37.94	38.16	-0.31%	1,594,584
2025-11-21	38.42	38.42	38.08	38.28	+0.24%	204,710
2025-11-20	38.70	38.70	38.19	38.19	-0.62%	500,740
2025-11-19	38.41	38.51	38.28	38.43	-0.93%	520,728
2025-11-18	38.69	38.89	38.61	38.79	+0.88%	734,062
2025-11-17	38.46	38.61	38.30	38.45	-0.98%	687,699
2025-11-14	38.53	38.88	38.48	38.83	+0.26%	690,301
2025-11-13	38.96	38.96	38.70	38.73	-1.12%	530,685
2025-11-12	39.22	39.23	39.09	39.17	-0.56%	137,661
2025-11-11	39.29	39.44	39.28	39.39	+0.18%	850,571
2025-11-10	39.24	39.32	39.12	39.32	+0.10%	353,276
2025-11-07	39.24	39.32	39.01	39.28	-0.05%	864,379
2025-11-06	39.31	39.52	39.14	39.30	-0.13%	881,542
2025-11-05	39.33	39.49	39.23	39.35	-0.83%	606,084
2025-11-04	39.71	39.80	39.47	39.68	-0.80%	2,173,924
2025-11-03	39.98	40.13	39.94	40.00	-0.70%	380,237
2025-10-31	40.37	40.58	40.13	40.28	+0.12%	883,797
2025-10-30	40.75	40.75	39.91	40.23	-1.95%	2,171,586
2025-10-29	41.07	41.17	41.00	41.03	+0.34%	586,735
2025-10-28	40.91	40.97	40.71	40.89	+0.69%	486,694
2025-10-27	40.65	40.67	40.50	40.61	-0.29%	484,223
2025-10-24	40.84	40.86	40.68	40.73	+0.15%	210,899
2025-10-23	40.57	40.77	40.57	40.67	+0.39%	603,624
2025-10-22	40.47	40.65	40.30	40.51	+0.10%	615,408
2025-10-21	40.46	40.52	40.38	40.47	-1.03%	545,560
2025-10-20	40.77	40.96	40.74	40.89	+0.27%	448,324
2025-10-17	40.81	40.92	40.66	40.78	+0.00%	787,076
2025-10-16	40.92	40.97	40.68	40.78	-0.27%	1,019,631
2025-10-15	40.88	40.99	40.73	40.89	+0.34%	892,828
2025-10-14	40.67	40.94	40.56	40.75	+0.15%	676,867
2025-10-13	40.62	40.80	40.56	40.69	+2.21%	863,082
2025-10-10	40.68	40.72	39.80	39.81	-2.14%	1,379,065
2025-10-09	40.70	40.91	40.54	40.68	+0.32%	1,231,536
2025-10-08	40.64	40.70	40.53	40.55	-0.10%	462,189
2025-10-07	40.75	40.75	40.55	40.59	-0.44%	389,131
2025-10-06	40.78	40.94	40.74	40.77	+0.69%	558,379
2025-10-03	40.49	40.55	40.41	40.49	+0.02%	414,794
2025-10-02	40.45	40.52	40.34	40.48	+0.57%	621,819
2025-10-01	40.46	41.02	40.25	40.25	-0.81%	3,167,488
2025-09-30	40.56	40.58	40.45	40.58	+1.07%	701,477
2025-09-29	40.33	40.34	40.03	40.15	+0.50%	693,192
2025-09-26	39.87	40.02	39.80	39.95	+0.28%	552,576
2025-09-25	39.77	39.99	39.59	39.84	-1.73%	1,955,636
2025-09-24	40.81	41.50	40.53	40.54	-0.59%	2,682,330
2025-09-23	38.39	40.91	38.31	40.78	+6.81%	8,191,727
2025-09-22	38.10	38.29	38.07	38.18	+0.93%	432,338
2025-09-19	37.80	37.84	37.64	37.83	+0.16%	393,790
2025-09-18	37.76	37.77	37.61	37.77	+0.91%	809,617
2025-09-17	37.34	37.57	37.30	37.43	+1.44%	624,067
2025-09-16	36.96	37.00	36.87	36.90	+0.52%	677,452
2025-09-15	36.55	36.76	36.54	36.71	-0.03%	731,212
2025-09-12	36.85	36.85	36.72	36.72	-0.22%	1,374,848
2025-09-11	36.73	36.81	36.64	36.80	+0.00%	867,672
2025-09-10	36.76	36.80	36.69	36.80	+0.11%	521,883
2025-09-09	36.69	36.78	36.52	36.76	+0.19%	1,333,221
2025-09-08	36.80	36.80	36.61	36.69	-1.37%	629,562
2025-09-05	37.31	37.53	37.19	37.20	-0.40%	657,390
2025-09-04	37.12	37.39	37.10	37.35	+0.65%	461,710
2025-09-03	37.17	37.17	37.02	37.11	-0.27%	426,032
2025-09-02	37.20	37.24	37.11	37.21	-0.40%	346,292
2025-08-29	37.49	37.59	37.33	37.36	-0.29%	599,773
2025-08-28	37.56	37.56	37.40	37.47	-0.56%	388,225
2025-08-27	37.72	37.73	37.61	37.68	-0.89%	425,840
2025-08-26	38.06	38.06	37.96	38.02	-0.16%	439,311
2025-08-25	38.05	38.17	38.05	38.08	-0.13%	316,613
2025-08-22	38.00	38.24	38.00	38.13	+0.50%	204,292
2025-08-21	37.82	38.00	37.82	37.94	+0.13%	324,591
2025-08-20	38.09	38.09	37.78	37.89	+0.13%	409,078
2025-08-19	37.76	37.85	37.73	37.84	+0.03%	367,128
2025-08-18	37.78	37.85	37.77	37.83	+0.75%	263,046
2025-08-15	37.89	37.89	37.50	37.55	-0.11%	579,419
2025-08-14	37.50	37.62	37.50	37.59	+0.40%	149,410
2025-08-13	37.41	37.59	37.38	37.44	-0.13%	358,311
2025-08-12	37.50	37.52	37.39	37.49	+0.16%	239,300
2025-08-11	37.54	37.60	37.38	37.43	-1.06%	390,894

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+3.31%). Worst month: May (-3.67%). Based on 5 years of daily data (2022–2026).

Jan+2.59%
Feb-2.66%
Mar+3.31%
Apr-0.10%
May-3.67%
Jun+0.15%
Jul+0.57%
Aug+0.28%
Sep+1.67%
Oct-0.40%
Nov-3.13%
Dec+0.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Saudi Arabia ETF's (KSA) latest close?

37.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is KSA's 52-week high and low?

41.50 high and 35.81 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Saudi Arabia ETF's strongest and weakest month historically?

Historically, KSA's strongest calendar month has been Mar (average +3.31%) and its weakest May (average -3.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.