iShares MSCI Saudi Arabia Capped UCITS ETF - IUSW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.35	4.34	4.34	4.35	4.33	9,149
August 15, 2025	4.33	4.3	4.3	4.33	4.3	1,830
August 14, 2025	4.29	4.32	4.32	4.33	4.29	2,677
August 13, 2025	4.3	4.28	4.28	4.3	4.27	2,975
August 12, 2025	4.32	4.3	4.3	4.34	4.3	104,309
August 11, 2025	4.34	4.33	4.33	4.35	4.32	58,305
August 08, 2025	4.34	4.34	4.34	4.35	4.34	57,173
August 07, 2025	4.35	4.34	4.34	4.36	4.34	1,687
August 06, 2025	4.38	4.37	4.37	4.38	4.37	4,225
August 05, 2025	4.36	4.38	4.38	4.41	4.36	5,089
August 04, 2025	4.32	4.36	4.36	4.36	4.32	10,343
August 01, 2025	4.39	4.32	4.32	4.39	4.32	4,788
July 31, 2025	4.4	4.41	4.41	4.43	4.4	5,908
July 30, 2025	4.32	4.39	4.39	4.41	4.32	5,754
July 29, 2025	4.37	4.33	4.33	4.37	4.32	3,144
July 28, 2025	4.31	4.32	4.32	4.33	4.31	5,381
July 25, 2025	4.28	4.29	4.29	4.29	4.28	13,937
July 24, 2025	4.31	4.28	4.28	4.31	4.28	808
July 23, 2025	4.26	4.32	4.32	4.32	4.26	3,409
July 22, 2025	4.32	4.27	4.27	4.33	4.27	2,339
July 21, 2025	4.34	4.33	4.33	4.34	4.33	1,872
July 18, 2025	4.39	4.36	4.36	4.39	4.36	4,559
July 17, 2025	4.38	4.39	4.39	4.39	4.38	2,761
July 16, 2025	4.48	4.43	4.34	4.49	4.43	2,761
July 15, 2025	4.51	4.48	4.39	4.51	4.46	1,176
July 14, 2025	4.53	4.51	4.42	4.53	4.5	1,000
July 11, 2025	4.53	4.52	4.43	4.53	4.51	1,476
July 10, 2025	4.52	4.53	4.45	4.53	4.51	7,092
July 09, 2025	4.51	4.52	4.43	4.52	4.51	1,033
July 08, 2025	4.52	4.52	4.43	4.53	4.52	1,230
July 07, 2025	4.52	4.53	4.44	4.54	4.51	10,356
July 04, 2025	4.5	4.48	4.39	4.5	4.48	3,019
July 03, 2025	4.44	4.51	4.43	4.51	4.44	11,011
July 02, 2025	4.44	4.44	4.36	4.44	4.42	19,003
July 01, 2025	4.45	4.42	4.42	4.45	4.39	6,618
June 30, 2025	4.46	4.46	4.46	4.49	4.46	1,148
June 27, 2025	4.45	4.44	4.44	4.45	4.43	1,302
June 26, 2025	4.39	4.44	4.44	4.44	4.39	4,929
June 25, 2025	4.42	4.42	4.42	4.45	4.41	1,666
June 24, 2025	4.4	4.43	4.43	4.44	4.39	553
June 23, 2025	4.33	4.36	4.36	4.39	4.33	3,348
June 20, 2025	4.31	4.33	4.33	4.35	4.31	12,288
June 19, 2025	4.34	4.34	4.34	4.34	4.32	643
June 18, 2025	4.32	4.32	4.32	4.33	4.32	15,825
June 17, 2025	4.39	4.37	4.37	4.4	4.35	31,039
June 16, 2025	4.37	4.42	4.42	4.42	4.37	10,885
June 13, 2025	4.33	4.32	4.32	4.34	4.3	71,001
June 12, 2025	4.41	4.4	4.4	4.42	4.38	505
June 11, 2025	4.56	4.49	4.49	4.56	4.49	2,642
June 10, 2025	4.52	4.51	4.51	4.52	4.49	1,475
June 09, 2025	4.52	4.51	4.51	4.53	4.5	1,830
June 06, 2025	4.49	4.5	4.5	4.51	4.49	22
June 05, 2025	4.49	4.49	4.49	4.5	4.49	1,233
June 04, 2025	4.46	4.48	4.48	4.51	4.46	43,847
June 03, 2025	4.43	4.47	4.47	4.47	4.42	1,034
June 02, 2025	4.43	4.43	4.43	4.43	4.42	14,718
May 30, 2025	4.49	4.49	4.49	4.51	4.49	16,958
May 29, 2025	4.59	4.49	4.49	4.59	4.49	64,115
May 28, 2025	4.55	4.57	4.57	4.58	4.55	26,639
May 27, 2025	4.56	4.52	4.52	4.56	4.49	16,780

iShares MSCI Saudi Arabia Capped UCITS ETF (IUSW.DE) XETRA