STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

iShares MSCI Saudi Arabia ETF (KSA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.28

+0.31

(+0.71%)

As of 03:07PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.11	43.28	42.92	43.28	43.28	328,749
May 01, 2024	43.05	43.24	42.94	42.97	42.97	248,100
Apr 30, 2024	43.18	43.18	42.96	43.02	43.02	331,700
Apr 29, 2024	43.19	43.36	43.15	43.26	43.26	511,100
Apr 26, 2024	42.58	42.78	42.56	42.76	42.76	142,500
Apr 25, 2024	42.46	42.51	42.27	42.50	42.50	375,500
Apr 24, 2024	42.89	42.89	42.58	42.69	42.69	387,100
Apr 23, 2024	43.22	43.36	43.09	43.34	43.34	393,700
Apr 22, 2024	43.16	43.48	43.14	43.38	43.38	445,800
Apr 19, 2024	43.22	43.37	43.11	43.21	43.21	537,700
Apr 18, 2024	43.51	43.60	43.34	43.43	43.43	365,400
Apr 17, 2024	43.47	43.49	43.08	43.10	43.10	318,000
Apr 16, 2024	43.65	43.65	43.42	43.53	43.53	672,600
Apr 15, 2024	44.61	44.61	44.05	44.09	44.09	1,505,700
Apr 12, 2024	44.84	44.84	43.78	43.98	43.98	1,144,600
Apr 11, 2024	44.95	45.01	44.76	44.98	44.98	853,800
Apr 10, 2024	44.88	44.96	44.63	44.93	44.93	1,546,500
Apr 09, 2024	44.95	45.10	44.81	45.05	45.05	514,600
Apr 08, 2024	44.81	44.96	44.81	44.92	44.92	507,800
Apr 05, 2024	44.55	44.81	44.51	44.75	44.75	377,900
Apr 04, 2024	44.62	44.90	44.39	44.41	44.41	554,500
Apr 03, 2024	44.17	44.44	44.17	44.37	44.37	412,500
Apr 02, 2024	43.67	43.81	43.65	43.72	43.72	389,400
Apr 01, 2024	43.58	43.74	43.39	43.44	43.44	878,600
Mar 28, 2024	44.13	44.25	44.11	44.16	44.16	494,600
Mar 27, 2024	44.18	44.22	44.04	44.16	44.16	215,000
Mar 26, 2024	44.12	44.15	44.00	44.02	44.02	469,500
Mar 25, 2024	44.46	44.53	44.40	44.46	44.46	444,600
Mar 22, 2024	44.98	44.98	44.84	44.87	44.87	286,400
Mar 21, 2024	44.88	45.01	44.84	44.89	44.89	595,400
Mar 20, 2024	44.51	44.62	44.40	44.59	44.59	427,900
Mar 19, 2024	44.80	44.90	44.69	44.81	44.81	345,900
Mar 18, 2024	44.70	44.83	44.60	44.76	44.76	397,300
Mar 15, 2024	44.50	44.51	44.37	44.49	44.49	443,800
Mar 14, 2024	44.66	44.72	44.36	44.45	44.45	526,100
Mar 13, 2024	44.59	44.69	44.55	44.66	44.66	586,700
Mar 12, 2024	44.44	44.48	44.22	44.43	44.43	288,700
Mar 11, 2024	44.19	44.28	44.08	44.25	44.25	198,900
Mar 08, 2024	44.37	44.44	44.22	44.29	44.29	260,700
Mar 07, 2024	44.29	44.37	44.23	44.32	44.32	264,300
Mar 06, 2024	44.28	44.33	44.15	44.22	44.22	662,100
Mar 05, 2024	43.95	43.98	43.62	43.71	43.71	523,900
Mar 04, 2024	44.03	44.03	43.83	43.94	43.94	996,200
Mar 01, 2024	44.57	44.90	44.51	44.82	44.82	979,800
Feb 29, 2024	44.61	44.61	44.35	44.48	44.48	854,400
Feb 28, 2024	44.43	44.58	44.32	44.56	44.56	586,700
Feb 27, 2024	44.57	44.65	44.51	44.55	44.55	385,600
Feb 26, 2024	44.52	44.58	44.39	44.57	44.57	538,200
Feb 23, 2024	44.73	44.84	44.69	44.82	44.82	205,700
Feb 22, 2024	44.66	44.74	44.57	44.69	44.69	917,400
Feb 21, 2024	44.74	44.93	44.48	44.57	44.57	896,700
Feb 20, 2024	44.84	44.85	44.63	44.70	44.70	719,300
Feb 16, 2024	44.57	44.74	44.41	44.56	44.56	320,600
Feb 15, 2024	44.13	44.52	44.13	44.48	44.48	414,000
Feb 14, 2024	44.04	44.12	43.97	44.05	44.05	191,600
Feb 13, 2024	43.84	43.95	43.45	43.73	43.73	254,900
Feb 12, 2024	43.62	43.94	43.58	43.84	43.84	332,800
Feb 09, 2024	43.07	43.33	43.06	43.26	43.26	664,900
Feb 08, 2024	43.35	43.43	42.99	43.11	43.11	750,100
Feb 07, 2024	43.17	43.33	43.17	43.28	43.28	445,400
Feb 06, 2024	42.91	42.95	42.78	42.90	42.90	1,686,100
Feb 05, 2024	42.58	42.81	42.55	42.65	42.65	700,300
Feb 02, 2024	42.16	42.18	41.95	42.08	42.08	285,900
Feb 01, 2024	42.08	42.25	42.01	42.19	42.19	845,000
Jan 31, 2024	41.88	41.89	41.59	41.65	41.65	924,000
Jan 30, 2024	42.51	42.74	42.34	42.59	42.59	351,200
Jan 29, 2024	43.42	43.54	43.32	43.50	43.50	453,700
Jan 26, 2024	43.10	43.28	43.06	43.12	43.12	232,100
Jan 25, 2024	43.07	43.20	42.95	43.18	43.18	399,800
Jan 24, 2024	43.10	43.19	42.93	42.93	42.93	435,300
Jan 23, 2024	42.78	42.94	42.77	42.92	42.92	220,200
Jan 22, 2024	42.76	42.92	42.74	42.84	42.84	410,500
Jan 19, 2024	42.24	42.32	42.05	42.29	42.29	350,700
Jan 18, 2024	42.21	42.24	42.02	42.13	42.13	435,300
Jan 17, 2024	42.43	42.60	42.35	42.54	42.54	312,200
Jan 16, 2024	42.71	42.71	42.35	42.40	42.40	508,700
Jan 12, 2024	42.80	42.90	42.66	42.76	42.76	329,800
Jan 11, 2024	42.78	42.78	42.52	42.65	42.65	535,200
Jan 10, 2024	42.83	42.85	42.62	42.71	42.71	477,200
Jan 09, 2024	43.25	43.25	42.88	42.93	42.93	858,200
Jan 08, 2024	43.21	43.62	43.21	43.59	43.59	734,300
Jan 05, 2024	42.87	43.09	42.85	42.99	42.99	308,600
Jan 04, 2024	42.96	43.01	42.79	42.83	42.83	579,300
Jan 03, 2024	42.42	42.47	41.99	42.07	42.07	1,390,900
Jan 02, 2024	43.12	43.22	42.93	43.01	43.01	955,600
Dec 29, 2023	42.10	42.44	42.10	42.33	42.33	398,400
Dec 28, 2023	42.31	42.49	42.28	42.30	42.30	278,400
Dec 27, 2023	42.06	42.41	42.06	42.26	42.26	471,400
Dec 26, 2023	42.05	42.26	41.99	42.19	42.19	254,900
Dec 22, 2023	41.12	41.22	41.10	41.15	41.15	168,100
Dec 21, 2023	40.95	41.13	40.95	41.09	41.09	340,400
Dec 20, 2023	41.17	41.35	40.91	40.92	40.92	419,600
Dec 20, 2023	0.543 Dividend
Dec 19, 2023	41.92	42.08	41.87	42.04	41.50	341,000
Dec 18, 2023	41.70	41.95	41.70	41.83	41.29	338,300
Dec 15, 2023	41.50	41.60	41.40	41.41	40.88	396,500
Dec 14, 2023	41.23	41.58	41.12	41.41	40.88	913,600
Dec 13, 2023	40.58	40.87	40.43	40.84	40.31	553,700
Dec 12, 2023	40.44	40.60	40.42	40.55	40.03	550,900
Dec 11, 2023	40.43	40.78	40.43	40.74	40.21	197,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,880.29+151.74(+0.70%)

S&P 5005,068.46+50.07(+1.00%)

DOW38,253.08+349.79(+0.92%)

CAD/USD0.7313+0.0032(+0.43%)

CRUDE OIL79.12+0.12(+0.15%)

Bitcoin CAD80,990.06+537.28(+0.67%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

iShares MSCI Saudi Arabia ETF (KSA)

S&P/TSX
21,880.29
+151.74(+0.70%)

S&P 500
5,068.46
+50.07(+1.00%)

DOW
38,253.08
+349.79(+0.92%)

CAD/USD
0.7313
+0.0032(+0.43%)

CRUDE OIL
79.12
+0.12(+0.15%)

Bitcoin CAD
80,990.06
+537.28(+0.67%)