Invesco Markets Invesco MSCI Saudi Arabia Ucits ETF

(MSAU)
Sector: n/a
$29.61
$-0.24 -0.79
Last updated: 12:01:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $29.67 $29.84 $29.62 $29.70 26
21/11/2024 $29.67 $29.77 $29.35 $29.70 664
20/11/2024 $29.78 $29.84 $29.57 $29.57 16
19/11/2024 $29.79 $29.84 $29.61 $29.84 0
18/11/2024 $29.79 $30.00 $29.46 $29.69 197
15/11/2024 $29.44 $29.74 $29.29 $29.33 1
14/11/2024 $29.44 $29.51 $29.33 $29.33 898
13/11/2024 $29.65 $30.29 $29.58 $29.58 211
12/11/2024 $30.16 $30.20 $30.02 $30.02 4
11/11/2024 $30.23 $30.16 $29.84 $30.16 11
08/11/2024 $30.23 $30.41 $30.02 $30.05 493
07/11/2024 $30.07 $30.25 $30.00 $30.10 34
06/11/2024 $29.90 $30.15 $29.65 $29.96 1
05/11/2024 $29.90 $29.95 $29.41 $29.86 269
04/11/2024 $29.47 $30.26 $29.47 $29.97 165
01/11/2024 $30.00 $30.19 $29.44 $29.95 3
31/10/2024 $30.00 $30.08 $29.85 $29.85 2
30/10/2024 $30.00 $30.07 $30.05 $30.11 8
29/10/2024 $30.00 $30.12 $29.88 $30.11 15
28/10/2024 $29.83 $30.40 $29.99 $30.16 14
25/10/2024 $29.83 $29.94 $29.33 $29.74 22
24/10/2024 $29.68 $29.91 $29.50 $29.66 113
23/10/2024 $30.11 $30.11 $29.64 $29.66 112
22/10/2024 $29.80 $30.37 $29.57 $29.71 0
21/10/2024 $29.80 $30.79 $29.93 $29.93 6
18/10/2024 $29.80 $29.81 $29.65 $29.81 4
17/10/2024 $29.80 $30.29 $29.65 $29.65 0
16/10/2024 $29.80 $29.95 $29.80 $29.90 16
15/10/2024 $29.70 $30.18 $29.81 $29.81 0
14/10/2024 $29.70 $30.30 $29.66 $29.77 207
11/10/2024 $29.69 $30.07 $29.69 $29.93 2,998
10/10/2024 $29.52 $29.81 $29.76 $29.76 5
09/10/2024 $29.52 $30.29 $29.52 $29.67 13
08/10/2024 $30.09 $30.09 $29.48 $29.75 22
07/10/2024 $30.13 $29.60 $29.43 $29.37 5
04/10/2024 $30.13 $29.58 $29.37 $29.37 0
03/10/2024 $30.13 $29.86 $29.39 $29.39 13
02/10/2024 $30.13 $30.59 $29.82 $29.82 186
01/10/2024 $30.68 $30.52 $30.19 $30.18 0
30/09/2024 $30.68 $30.70 $30.34 $30.34 1
27/09/2024 $30.68 $31.03 $30.68 $30.82 0
26/09/2024 $30.68 $30.68 $30.68 $30.68 10
25/09/2024 $30.56 $31.09 $30.56 $30.67 70
24/09/2024 $30.18 $30.96 $30.14 $30.58 0
23/09/2024 $30.18 $30.18 $30.13 $30.18 1,000
20/09/2024 $29.81 $30.04 $30.02 $30.02 3,731
19/09/2024 $29.81 $29.98 $29.81 $29.98 22
18/09/2024 $29.61 $29.61 $29.48 $29.48 337
17/09/2024 $29.26 $29.44 $29.30 $29.44 2
16/09/2024 $29.26 $29.57 $29.29 $29.28 0
13/09/2024 $29.26 $29.49 $29.26 $29.31 89
12/09/2024 $28.90 $29.39 $29.31 $29.01 5
11/09/2024 $28.90 $29.01 $28.90 $29.60 24
10/09/2024 $29.70 $30.17 $29.34 $29.60 0
09/09/2024 $29.70 $29.70 $29.61 $29.61 3
06/09/2024 $29.74 $29.75 $29.74 $29.75 893
05/09/2024 $29.86 $30.09 $29.86 $29.95 9
04/09/2024 $30.08 $30.02 $28.63 $30.01 1
03/09/2024 $30.08 $30.08 $29.97 $29.97 1,206
02/09/2024 $29.96 $30.46 $30.16 $30.18 1
30/08/2024 $29.96 $30.59 $29.67 $30.18 0
29/08/2024 $29.96 $30.19 $29.96 $30.12 614
28/08/2024 $30.00 $30.10 $30.00 $30.05 54
27/08/2024 $30.43 $30.58 $30.21 $30.31 193
26/08/2024 $30.00 $30.29 $30.25 $30.25 8
23/08/2024 $30.00 $30.29 $30.25 $30.25 8
22/08/2024 $30.00 $30.29 $30.25 $30.25 8
21/08/2024 $30.00 $30.34 $30.00 $30.34 42
20/08/2024 $29.92 $29.92 $29.26 $29.86 467
19/08/2024 $29.74 $29.83 $29.56 $29.83 1,512
16/08/2024 $29.38 $29.85 $29.55 $29.74 1
15/08/2024 $29.38 $29.71 $29.68 $29.71 0
14/08/2024 $29.38 $29.49 $29.38 $29.38 0
13/08/2024 $29.38 $29.43 $29.34 $29.41 388
12/08/2024 $28.95 $29.40 $29.16 $29.19 1
09/08/2024 $28.95 $29.01 $28.73 $29.01 0
08/08/2024 $28.95 $29.15 $28.95 $28.95 120
07/08/2024 $28.87 $28.97 $28.85 $28.97 541
06/08/2024 $29.02 $29.41 $28.33 $28.89 121
05/08/2024 $28.23 $29.12 $27.82 $28.65 1,648
02/08/2024 $29.95 $29.25 $28.77 $29.16 11
01/08/2024 $29.95 $30.13 $29.59 $29.59 14
31/07/2024 $29.92 $30.10 $29.92 $29.97 170
30/07/2024 $30.17 $30.32 $29.80 $29.80 0
29/07/2024 $30.17 $30.17 $29.87 $29.91 199
26/07/2024 $29.59 $29.59 $29.58 $29.69 100
25/07/2024 $30.05 $30.16 $29.17 $29.69 0
24/07/2024 $30.05 $29.96 $29.18 $29.76 0
23/07/2024 $30.05 $30.05 $29.89 $29.89 99
22/07/2024 $29.89 $30.20 $30.12 $30.12 1
19/07/2024 $29.89 $30.15 $30.00 $30.00 0
18/07/2024 $29.89 $30.06 $29.69 $30.06 67
17/07/2024 $29.97 $30.07 $29.87 $30.07 153
16/07/2024 $29.81 $29.90 $29.75 $29.90 301
15/07/2024 $29.40 $29.66 $29.40 $29.66 732
12/07/2024 $28.93 $29.35 $29.30 $29.30 2
11/07/2024 $28.93 $29.08 $29.07 $29.07 1
10/07/2024 $28.93 $29.07 $28.93 $29.07 18
09/07/2024 $28.93 $28.94 $28.93 $28.94 68
08/07/2024 $28.74 $29.70 $28.62 $28.93 0
05/07/2024 $28.74 $28.76 $28.61 $28.75 54
04/07/2024 $28.71 $28.74 $28.65 $28.66 298
03/07/2024 $28.66 $28.75 $28.43 $28.65 306
02/07/2024 $28.70 $29.21 $28.66 $28.75 200
01/07/2024 $28.77 $28.90 $28.62 $28.72 350
28/06/2024 $29.19 $29.37 $29.04 $29.04 31
27/06/2024 $29.19 $29.19 $28.80 $29.06 4,680
26/06/2024 $29.09 $29.23 $28.61 $28.73 0
25/06/2024 $29.09 $29.15 $28.75 $29.15 4,144
24/06/2024 $29.28 $29.67 $29.16 $29.28 5
21/06/2024 $29.60 $29.60 $29.38 $29.38 5,345
20/06/2024 $29.45 $29.56 $29.45 $29.50 890
19/06/2024 $29.54 $29.67 $29.04 $29.67 710
18/06/2024 $29.10 $29.53 $29.10 $29.46 9,288
17/06/2024 $28.70 $29.05 $28.52 $29.05 405
14/06/2024 $28.59 $28.95 $28.58 $28.95 6,981
13/06/2024 $28.76 $29.06 $28.63 $28.66 4,229
12/06/2024 $29.26 $29.02 $28.79 $28.79 32
11/06/2024 $29.26 $29.26 $28.92 $29.00 12
10/06/2024 $29.36 $29.79 $29.27 $29.32 800
07/06/2024 $28.94 $28.94 $28.65 $28.69 54
06/06/2024 $28.46 $28.56 $28.50 $28.50 105
05/06/2024 $28.46 $28.46 $28.29 $28.43 602
04/06/2024 $28.66 $28.66 $28.40 $28.40 1,372
03/06/2024 $28.82 $28.82 $28.59 $28.58 1,998
31/05/2024 $28.14 $28.17 $27.97 $27.99 855
30/05/2024 $28.79 $28.79 $28.13 $28.13 393
29/05/2024 $28.50 $28.72 $28.45 $28.45 115
28/05/2024 $28.54 $29.08 $28.32 $28.32 485
27/05/2024 $29.05 $29.17 $29.05 $29.05 125