iShares MSCI Saudi Arabia Capped UCITS ETF (IUSW.DE) XETRA
4.70
-0.0065(-0.14%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.70
-0.0065(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.69 | 4.7 | 4.7 | 4.72 | 4.69 | 889 |
| April 01, 2026 | 4.73 | 4.71 | 4.71 | 4.73 | 4.66 | 65,602 |
| March 31, 2026 | 4.69 | 4.71 | 4.71 | 4.74 | 4.69 | 34,670 |
| March 30, 2026 | 4.64 | 4.69 | 4.69 | 4.69 | 4.64 | 10,714 |
| March 27, 2026 | 4.62 | 4.58 | 4.58 | 4.63 | 4.58 | 792 |
| March 26, 2026 | 4.61 | 4.63 | 4.63 | 4.64 | 4.6 | 5,165 |
| March 25, 2026 | 4.58 | 4.6 | 4.6 | 4.6 | 4.58 | 5,498 |
| March 24, 2026 | 4.53 | 4.54 | 4.54 | 4.56 | 4.53 | 10,883 |
| March 23, 2026 | 4.44 | 4.46 | 4.46 | 4.52 | 4.36 | 488,383 |
| March 20, 2026 | 4.51 | 4.43 | 4.43 | 4.51 | 4.43 | 4,463 |
| March 19, 2026 | 4.53 | 4.5 | 4.5 | 4.55 | 4.5 | 1,790 |
| March 18, 2026 | 4.59 | 4.56 | 4.56 | 4.59 | 4.56 | 305 |
| March 17, 2026 | 4.57 | 4.58 | 4.58 | 4.61 | 4.57 | 62,076 |
| March 16, 2026 | 4.57 | 4.59 | 4.59 | 4.61 | 4.57 | 8,655 |
| March 13, 2026 | 4.53 | 4.55 | 4.55 | 4.58 | 4.53 | 12,735 |
| March 12, 2026 | 4.56 | 4.53 | 4.53 | 4.56 | 4.53 | 380 |
| March 11, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.49 | 298,485 |
| March 10, 2026 | 4.49 | 4.57 | 4.57 | 4.57 | 4.49 | 34,801 |
| March 09, 2026 | 4.56 | 4.5 | 4.5 | 4.56 | 4.49 | 6,183 |
| March 06, 2026 | 4.42 | 4.42 | 4.42 | 4.44 | 4.4 | 25,084 |
| March 05, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.46 | 78,291 |
| March 04, 2026 | 4.4 | 4.43 | 4.43 | 4.47 | 4.4 | 9,468 |
| March 03, 2026 | 4.38 | 4.35 | 4.35 | 4.4 | 4.35 | 11,100 |
| March 02, 2026 | 4.31 | 4.32 | 4.32 | 4.33 | 4.25 | 27,928 |
| February 27, 2026 | 4.35 | 4.33 | 4.33 | 4.36 | 4.33 | 18,470 |
| February 26, 2026 | 4.43 | 4.37 | 4.37 | 4.43 | 4.37 | 44,620 |
| February 25, 2026 | 4.47 | 4.47 | 4.47 | 4.48 | 4.46 | 4,101 |
| February 24, 2026 | 4.49 | 4.49 | 4.49 | 4.51 | 4.48 | 13,535 |
| February 23, 2026 | 4.47 | 4.51 | 4.51 | 4.52 | 4.45 | 195,387 |
| February 20, 2026 | 4.47 | 4.49 | 0 | 4.49 | 4.46 | 5,321 |
| February 19, 2026 | 4.49 | 4.46 | 0 | 4.5 | 4.46 | 5,982 |
| February 18, 2026 | 4.5 | 4.56 | 0 | 4.56 | 4.5 | 5,675 |
| February 17, 2026 | 4.49 | 4.53 | 0 | 4.53 | 4.47 | 10,695 |
| February 16, 2026 | 4.53 | 4.52 | 0 | 4.53 | 4.51 | 65,002 |
| February 13, 2026 | 4.53 | 4.53 | 0 | 4.53 | 4.52 | 378 |
| February 12, 2026 | 4.53 | 4.53 | 0 | 4.56 | 4.52 | 6,405 |
| February 11, 2026 | 4.52 | 4.53 | 0 | 4.54 | 4.5 | 2,456 |
| February 10, 2026 | 4.53 | 4.53 | 0 | 4.54 | 4.52 | 12,570 |
| February 09, 2026 | 4.55 | 4.55 | 0 | 4.55 | 4.52 | 57,122 |
| February 06, 2026 | 4.57 | 4.6 | 0 | 4.61 | 4.57 | 22,287 |
| February 05, 2026 | 4.58 | 4.57 | 0 | 4.58 | 4.55 | 87,179 |
| February 04, 2026 | 4.61 | 4.62 | 0 | 4.63 | 4.6 | 128,077 |
| February 03, 2026 | 4.62 | 4.6 | 0 | 4.63 | 4.58 | 20,962 |
| February 02, 2026 | 4.54 | 4.64 | 0 | 4.64 | 4.53 | 17,798 |
| January 30, 2026 | 4.59 | 4.63 | 0 | 4.63 | 4.59 | 23,270 |
| January 29, 2026 | 4.61 | 4.6 | 0 | 4.63 | 4.54 | 26,068 |
| January 28, 2026 | 4.59 | 4.62 | 0 | 4.62 | 4.59 | 20,998 |
| January 27, 2026 | 4.6 | 4.6 | 0 | 4.62 | 4.6 | 17,551 |
| January 26, 2026 | 4.57 | 4.59 | 0 | 4.61 | 4.57 | 187,628 |
| January 23, 2026 | 4.56 | 4.56 | 0 | 4.57 | 4.56 | 2,205 |
| January 22, 2026 | 4.52 | 4.57 | 0 | 4.58 | 4.52 | 15,112 |
| January 21, 2026 | 4.47 | 4.51 | 0 | 4.51 | 4.47 | 22,429 |
| January 20, 2026 | 4.48 | 4.47 | 0 | 4.5 | 4.47 | 14,898 |
| January 19, 2026 | 4.5 | 4.51 | 0 | 4.52 | 4.5 | 37,345 |
| January 16, 2026 | 4.5 | 4.51 | 0 | 4.51 | 4.49 | 51,848 |
| January 15, 2026 | 4.48 | 4.5 | 0 | 4.5 | 4.47 | 23,095 |
| January 14, 2026 | 4.54 | 4.57 | 0 | 4.59 | 4.54 | 37,517 |
| January 13, 2026 | 4.47 | 4.56 | 0 | 4.56 | 4.47 | 33,394 |
| January 12, 2026 | 4.44 | 4.49 | 0 | 4.5 | 4.44 | 178,462 |
| January 09, 2026 | 4.35 | 4.39 | 0 | 4.39 | 4.35 | 16,734 |