Invesco MSCI Saudi Arabia ETF (MSAU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 09:49AM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 18 Sept 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 17 Sept 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 16 Sept 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 13 Sept 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 12 Sept 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 11 Sept 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 10 Sept 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 09 Sept 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 06 Sept 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 289 |
| 05 Sept 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 04 Sept 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 03 Sept 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 821 |
| 02 Sept 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 30 Aug 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 29 Aug 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 224 |
| 28 Aug 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 27 Aug 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 Aug 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 23 Aug 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 22 Aug 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 21 Aug 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 20 Aug 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Aug 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 2,827 |
| 16 Aug 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 15 Aug 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 14 Aug 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 13 Aug 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 12 Aug 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 09 Aug 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 08 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 07 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 06 Aug 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 05 Aug 2024 | 28.26 | 28.26 | 28.13 | 28.13 | 28.13 | 556 |
| 02 Aug 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 31 Jul 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 30 Jul 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 29 Jul 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 26 Jul 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 25 Jul 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 24 Jul 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 23 Jul 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 22 Jul 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 19 Jul 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 18 Jul 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 17 Jul 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 16 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 15 Jul 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 Jul 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 11 Jul 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 10 Jul 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 09 Jul 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 08 Jul 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 05 Jul 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 04 Jul 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 03 Jul 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2,071 |
| 02 Jul 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 01 Jul 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 28 Jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 27 Jun 2024 | 28.88 | 29.08 | 28.88 | 29.08 | 29.08 | 3,231 |
| 26 Jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 25 Jun 2024 | 28.95 | 28.95 | 28.76 | 28.76 | 28.76 | 6,181 |
| 24 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 21 Jun 2024 | 29.50 | 29.50 | 29.41 | 29.42 | 29.42 | 3,690 |
| 20 Jun 2024 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | 4,692 |
| 19 Jun 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 18 Jun 2024 | 29.13 | 29.47 | 29.13 | 29.47 | 29.47 | 3,760 |
| 17 Jun 2024 | 28.55 | 28.81 | 28.55 | 28.81 | 28.81 | 3,821 |
| 14 Jun 2024 | 28.72 | 28.74 | 28.72 | 28.74 | 28.74 | 3,974 |
| 13 Jun 2024 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | 5,553 |
| 12 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 11 Jun 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 10 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 Jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 06 Jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 05 Jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 04 Jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 03 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 39 |
| 31 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 30 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 29 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 28 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 27 May 2024 | 29.01 | 29.02 | 28.83 | 28.83 | 28.83 | 12,336 |
| 24 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 23 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 22 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 21 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 17 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 16 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 15 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 14 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 13 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 85 |
| 10 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 08 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 07 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 06 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 03 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| *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.