Canada Markets open in 7 hrs 12 mins

iShares MSCI Kuwait ETF (KWT)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
34.34+0.17 (+0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021------
Oct. 15, 202134.3634.5934.3434.3434.341,000
Oct. 14, 202134.2834.4834.1734.1734.171,100
Oct. 13, 202134.2334.2334.2334.2334.23100
Oct. 12, 202133.8734.1533.8734.0234.02800
Oct. 11, 202134.1934.1934.0034.0034.00500
Oct. 08, 202134.3134.3134.3134.3134.31100
Oct. 07, 202134.3734.3734.3334.3334.33200
Oct. 06, 202134.3534.4534.3234.3234.324,500
Oct. 05, 202134.2434.3334.2234.2234.223,100
Oct. 04, 202134.1634.1634.1634.1634.16100
Oct. 01, 202134.1334.1833.9634.1434.1414,400
Sep. 30, 202134.0934.2134.0634.1234.122,800
Sep. 29, 202134.1834.1834.1834.1834.18100
Sep. 28, 202134.2034.2034.1834.1834.18500
Sep. 27, 202134.3834.3834.3734.3734.37300
Sep. 24, 202134.3434.3834.3434.3434.34300
Sep. 23, 202134.4734.5034.4434.5034.50700
Sep. 22, 202134.4934.4934.3434.3434.34600
Sep. 21, 202134.2234.2234.2134.2234.22200
Sep. 20, 202134.1934.3134.1934.3134.31200
Sep. 17, 202134.2134.2134.2134.2134.21100
Sep. 16, 202134.2834.2934.2834.2834.28200
Sep. 15, 202134.2834.2934.2834.2834.28200
Sep. 14, 202134.1734.1734.1734.1734.17200
Sep. 13, 202134.1634.1634.1334.1634.16200
Sep. 10, 202133.9334.0033.9334.0034.00300
Sep. 09, 202134.0234.0633.9534.0434.0420,800
Sep. 08, 202133.9133.9133.9133.9133.91100
Sep. 07, 202134.0334.0334.0334.0334.03100
Sep. 03, 202134.2134.2134.2034.2134.21300
Sep. 02, 202134.0534.0534.0534.0534.05100
Sep. 01, 202134.0934.1134.0934.1134.11400
Aug. 31, 202133.9634.0733.9134.0734.075,100
Aug. 30, 202134.2034.2034.2034.2034.20300
Aug. 27, 202134.1134.1234.1134.1134.11200
Aug. 26, 202133.7933.9533.7633.9533.95700
Aug. 25, 202133.6033.8033.6033.8033.80300
Aug. 24, 202133.4933.4933.4733.4933.49200
Aug. 23, 202133.2933.2933.2933.2933.29100
Aug. 20, 202133.1733.2633.1733.1933.191,500
Aug. 19, 202133.0333.1733.0333.1633.16700
Aug. 18, 202132.8832.8832.8332.8332.83300
Aug. 17, 202132.6732.7432.6732.7432.74200
Aug. 16, 202132.7732.7732.7732.7732.77100
Aug. 13, 202132.6232.8132.6232.8032.80600
Aug. 12, 202132.8032.8232.8032.8032.80200
Aug. 11, 202132.9232.9232.9232.9232.92100
Aug. 10, 202132.8732.8732.8732.8732.87100
Aug. 09, 202132.7632.7632.7632.7632.76500
Aug. 06, 202132.7932.8032.7932.7932.79500
Aug. 05, 202132.8732.8732.8732.8732.87100
Aug. 04, 202132.6332.6332.6332.6332.63100
Aug. 03, 202132.6832.6832.6532.6832.68400
Aug. 02, 202132.5632.5832.4532.5032.5048,400
Jul. 30, 202132.6632.6632.6532.6532.65300
Jul. 29, 202132.7432.7432.7432.7432.74100
Jul. 28, 202132.5632.5632.5632.5632.56400
Jul. 27, 202132.5732.5732.4932.5632.561,100
Jul. 26, 202132.0832.5532.0832.5532.55200
Jul. 23, 202131.8331.8431.7031.7031.701,300
Jul. 22, 202131.7431.7431.7431.7431.74-
Jul. 21, 202131.6031.6931.6031.6931.69200
Jul. 20, 202131.6531.6531.5831.5831.58200
Jul. 19, 202131.3731.3731.2031.2831.28300
Jul. 16, 202131.5931.5931.5931.5931.59100
Jul. 15, 202131.7731.8231.7731.8231.821,500
Jul. 14, 202131.5031.5031.5031.5031.50700
Jul. 13, 202131.4231.4231.4231.4231.42700
Jul. 12, 202131.6131.6131.6131.6131.61700
Jul. 09, 202131.7331.7331.7331.7331.73700
Jul. 08, 202131.5231.5231.5231.5231.52700
Jul. 07, 202131.5831.5831.5831.5831.58700
Jul. 06, 202131.7131.7131.2431.2831.281,500
Jul. 02, 202131.8631.9131.8631.9131.915,400
Jul. 01, 202131.6931.7431.6931.7331.73600
Jun. 30, 202132.0932.0931.7631.7631.76300
Jun. 29, 202132.2832.2932.2832.2932.291,300
Jun. 28, 202132.3532.3532.2932.3532.352,700
Jun. 25, 202132.2532.2532.2532.2532.25100
Jun. 24, 202132.1032.1932.1032.1932.19200
Jun. 23, 202132.2232.2232.2232.2232.22100
Jun. 22, 202132.2832.2932.2832.2932.29400
Jun. 21, 202132.0732.2232.0732.2232.223,000
Jun. 18, 202131.8731.9331.8731.8731.8710,400
Jun. 17, 202131.9731.9731.9731.9731.97100
Jun. 16, 202131.7731.7731.7731.7731.77100
Jun. 15, 202131.8531.8531.7531.7531.75100
Jun. 14, 202131.7731.7731.7731.7731.77100
Jun. 11, 202131.6631.6631.5931.6331.634,000
Jun. 10, 202131.8031.8031.6031.6031.60700
Jun. 10, 20210.498 Dividend
Jun. 09, 202132.0132.0132.0132.0131.52100
Jun. 08, 202132.0732.1932.0732.1031.604,500
Jun. 07, 202131.8331.8331.8331.8331.33100
Jun. 04, 202131.8331.8331.8031.8031.31200
Jun. 03, 202131.6731.6731.6731.6731.18200
Jun. 02, 202131.6631.6631.6631.6631.17100
Jun. 01, 202131.3931.4831.3731.3730.88400
May 28, 202131.6731.6731.5131.5131.02300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...