Invesco - Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF - MSAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.89	30.06	30.06	30.12	29.89	500
February 19, 2026	30.34	29.92	29.92	30.34	29.9	3,594
February 18, 2026	30.37	30.75	30.75	30.83	30.37	3,886
February 17, 2026	30.42	30.4	30.4	30.44	30.19	677
February 16, 2026	31.11	30.58	30.58	31.11	30.57	1,305
February 13, 2026	30.27	30.79	30.79	30.87	30.27	2,192
February 12, 2026	30.75	30.73	30.73	30.98	30.63	975
February 11, 2026	30.35	30.69	30.69	31.09	30.35	1,810
February 10, 2026	30.84	30.87	30.87	30.87	30.65	2,066
February 09, 2026	31.11	31.66	31.66	31.66	30.35	2,960
February 06, 2026	31.15	31.1	31.1	31.16	30.64	1,964
February 05, 2026	30.76	30.75	30.75	30.91	30.55	2,769
February 04, 2026	31.08	31.11	31.11	31.5	30.78	1,243
February 03, 2026	30.66	31.02	31.02	31.18	30.66	717
February 02, 2026	30.79	31.33	31.33	31.41	30.56	5,767
January 30, 2026	30.89	31.37	31.37	31.64	30.89	734
January 29, 2026	31.54	31.32	31.32	31.55	31.16	648
January 28, 2026	31.44	31.45	31.45	31.74	31.02	645
January 27, 2026	31.09	31.47	31.47	31.65	31.07	657
January 26, 2026	31.14	31.08	31.08	31.22	30.7	428
January 23, 2026	30.57	30.4	30.4	30.89	30.4	682
January 22, 2026	30.4	30.54	30.54	30.58	30.28	1,934
January 21, 2026	29.92	29.97	29.97	30.34	29.86	261
January 20, 2026	29.93	29.96	29.96	29.98	29.54	206
January 19, 2026	29.83	29.97	29.97	30.12	29.83	444
January 16, 2026	29.7	29.83	29.83	29.97	29.67	145
January 15, 2026	30.08	29.72	29.72	30.09	29.37	2,134
January 14, 2026	29.92	29.98	29.98	30.18	29.64	854
January 13, 2026	29.19	29.82	29.82	30.06	29.19	558
January 12, 2026	29.1	29.44	29.44	29.6	29.1	2,240
January 09, 2026	28.54	28.67	28.67	28.73	28.54	217
January 08, 2026	28.26	28.49	28.49	28.57	28.26	6,417
January 07, 2026	28.18	28.39	28.39	28.39	28.18	443
January 06, 2026	27.5	28.78	28.78	29.05	27.5	5,519
January 05, 2026	27.86	28.05	28.05	28.15	27.86	721
January 02, 2026	28.81	28.45	28.45	28.81	28.19	3,264
December 31, 2025	28.1	28.32	28.32	28.33	28.1	44
December 30, 2025	28.06	28.15	28.15	28.2	28.05	842
December 29, 2025	28	28.26	28.26	28.43	28	6,501
December 24, 2025	28.62	28.43	28.43	28.62	28.43	5
December 23, 2025	28.17	28.62	28.62	28.65	28.17	682
December 22, 2025	28.43	28.47	28.47	28.47	28.18	2,211
December 19, 2025	28.2	28.23	28.23	28.27	28.13	2,069
December 18, 2025	28.14	28.1	28.1	28.45	27.96	1,010
December 17, 2025	27.99	27.87	27.87	28.24	27.87	3,373
December 16, 2025	28	27.9	27.9	28.06	27.9	1,128
December 15, 2025	28.18	28.29	28.29	28.37	28.18	238
December 12, 2025	28.84	28.64	28.64	28.84	28.56	756
December 11, 2025	28.72	28.75	28.75	28.77	28.66	977
December 10, 2025	28.76	28.68	28.68	28.76	28.62	886
December 09, 2025	28.65	28.6	28.6	28.68	28.5	405
December 08, 2025	28.29	28.43	28.43	28.71	28.29	83
December 05, 2025	28.5	28.4	28.4	28.5	28.32	1,027
December 04, 2025	28	28.42	28.42	28.59	28	1,663
December 03, 2025	28.16	28.24	28.24	28.39	28.16	673
December 02, 2025	28.18	28.2	28.2	28.62	28	1,604
December 01, 2025	28.21	28.33	28.33	28.43	28.14	1,486
November 28, 2025	28.45	28.48	28.48	28.52	28.32	1,588
November 27, 2025	28.47	28.4	28.4	28.47	28.4	490
November 26, 2025	28.73	28.36	28.36	28.73	28.36	405

Invesco - Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF (MSAU.L) LSE