iShares MSCI Saudi Arabia ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh(BR:BKSA39)
$50.75-0.25 (-0.49%)
BR:BKSA39
iShares MSCI Saudi Arabia ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh historical prices
$50.75
At close:-0.25 (-0.49%)
iShares MSCI Saudi Arabia ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BKSA39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.00 | 51.35 | 50.75 | 50.75 | 50.75 | -0.49% | 2,020 | 7.79 |
| Nov 12, 2026 | 51.40 | 51.40 | 50.10 | 51.00 | 51.00 | +1.59% | 72 | 0.28 |
| Nov 11, 2026 | 50.20 | 55.86 | 49.62 | 50.20 | 50.20 | +1.52% | 149 | 0.58 |
| Nov 10, 2026 | 47.10 | 49.45 | 47.10 | 49.45 | 49.45 | +2.70% | 25 | 0.10 |
| Nov 09, 2026 | 45.30 | 50.00 | 45.30 | 48.93 | 48.93 | +1.62% | 6 | 0.02 |
| Nov 06, 2026 | 47.19 | 48.15 | 45.25 | 48.15 | 48.15 | 0.00% | 15 | 0.06 |
| Nov 05, 2026 | 48.75 | 48.75 | 47.55 | 48.15 | 48.15 | +6.24% | 2,077 | 9.28 |
| Nov 04, 2026 | 53.02 | 53.02 | 45.32 | 45.32 | 45.32 | -1.69% | 522 | 2.38 |
| Nov 03, 2026 | 47.95 | 47.95 | 46.10 | 46.10 | 46.10 | -1.07% | 20 | 0.09 |
| Nov 02, 2026 | 46.60 | 46.95 | 46.45 | 46.60 | 46.60 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 46.95 | 46.95 | 46.45 | 46.60 | 46.60 | +0.11% | 62 | 0.28 |
| Oct 29, 2026 | 46.55 | 46.65 | 46.10 | 46.55 | 46.55 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 46.25 | 46.55 | 46.25 | 46.55 | 46.55 | +0.76% | 5 | 0.02 |
| Oct 27, 2026 | 46.05 | 46.20 | 46.00 | 46.20 | 46.20 | +0.70% | 2,016 | 10.64 |
| Oct 26, 2026 | 46.44 | 47.36 | 45.88 | 45.88 | 45.88 | +8.72% | 477 | 2.57 |
| Oct 23, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -0.94% | 382 | 2.10 |
| Oct 22, 2026 | 42.52 | 42.60 | 42.28 | 42.60 | 42.60 | -2.83% | 123 | 0.68 |
| Oct 21, 2026 | 43.48 | 43.84 | 43.48 | 43.84 | 43.84 | +0.44% | 34 | 0.19 |
| Oct 20, 2026 | 44.00 | 44.00 | 43.48 | 43.65 | 43.65 | -1.95% | 2,040 | 12.37 |
| Oct 19, 2026 | 44.64 | 44.64 | 44.32 | 44.52 | 44.52 | +0.45% | 22 | 0.13 |
| Oct 16, 2026 | 44.20 | 44.72 | 44.04 | 44.32 | 44.32 | -1.34% | 40 | 0.19 |
| Oct 15, 2026 | 44.80 | 44.92 | 44.64 | 44.92 | 44.92 | +1.81% | 40 | 0.17 |
| Oct 14, 2026 | 46.04 | 46.04 | 44.09 | 44.12 | 44.12 | -1.61% | 20 | 0.09 |
| Oct 13, 2026 | 44.80 | 44.90 | 44.80 | 44.84 | 44.84 | -1.02% | 10 | 0.04 |
| Oct 12, 2026 | 45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 45.25 | 45.30 | 44.90 | 45.30 | 45.30 | +0.11% | 27 | 0.12 |
| Oct 08, 2026 | 45.35 | 45.40 | 45.10 | 45.25 | 45.25 | -1.09% | 130 | 0.57 |
| Oct 07, 2026 | 46.30 | 46.30 | 45.75 | 45.75 | 45.75 | -0.87% | 102 | 0.45 |
| Oct 06, 2026 | 45.05 | 47.75 | 45.05 | 46.15 | 46.15 | +0.54% | 53 | 0.23 |
| Oct 05, 2026 | 45.98 | 46.55 | 45.65 | 45.90 | 45.90 | -2.96% | 492 | 2.23 |
| Oct 02, 2026 | 47.30 | 47.55 | 47.30 | 47.30 | 47.30 | +0.42% | 20 | 0.09 |
| Oct 01, 2026 | 47.10 | 49.00 | 47.05 | 47.10 | 47.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 46.88 | 47.20 | 46.88 | 47.10 | 47.10 | -1.26% | 25 | 0.11 |
| Sep 29, 2026 | 47.35 | 47.75 | 47.35 | 47.70 | 47.70 | -1.14% | 97 | 0.44 |
| Sep 28, 2026 | 48.05 | 48.25 | 48.05 | 48.25 | 48.25 | -0.10% | 15 | 0.07 |
| Sep 25, 2026 | 48.90 | 48.90 | 48.00 | 48.30 | 48.30 | +1.05% | 25 | 0.11 |
| Sep 24, 2026 | 48.05 | 48.15 | 47.80 | 47.80 | 47.80 | +0.08% | 60 | 0.27 |
| Sep 23, 2026 | 47.76 | 50.00 | 38.64 | 47.76 | 47.76 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | +0.65% | 3 | 0.01 |
| Sep 21, 2026 | 46.95 | 48.00 | 46.95 | 47.45 | 47.45 | -1.76% | 56 | 0.24 |
| Sep 18, 2026 | 48.15 | 48.30 | 48.10 | 48.30 | 48.30 | +1.58% | 1,107 | 5.06 |
| Sep 17, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.14% | 10 | 0.05 |
| Sep 16, 2026 | 49.10 | 49.10 | 47.90 | 48.10 | 48.10 | +0.21% | 253 | 1.16 |
| Sep 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.34% | 2 | 0.01 |
| Sep 14, 2026 | 48.80 | 48.90 | 48.60 | 48.65 | 48.65 | -0.31% | 71 | 0.32 |
| Sep 11, 2026 | 48.80 | 48.95 | 48.80 | 48.80 | 48.80 | +0.41% | 22 | 0.10 |
| Sep 10, 2026 | 48.90 | 48.95 | 48.60 | 48.60 | 48.60 | -0.31% | 51 | 0.23 |
| Sep 09, 2026 | 48.75 | 49.30 | 48.75 | 48.75 | 48.75 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 48.75 | 50.95 | 48.75 | 48.75 | 48.75 | -0.91% | 2 | 0.01 |
| Sep 07, 2026 | 49.20 | 49.50 | 49.20 | 49.20 | 49.20 | 0.00% | 0 | 0.00 |
