Market data

Select a section

Invesco Markets Invesco MSCI Saudi Arabia Ucits ETF

(MSAU)
Sector: n/a
$28.98
$-0.15 -0.52
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $28.92 $29.46 $28.98 $28.98 2
03/07/2025 $28.92 $29.15 $28.53 $29.13 8,211
02/07/2025 $28.76 $29.06 $28.64 $28.77 543
01/07/2025 $29.21 $29.21 $28.67 $28.67 546
30/06/2025 $29.00 $29.30 $28.67 $28.69 727
27/06/2025 $28.60 $28.73 $28.60 $28.67 8
26/06/2025 $28.52 $28.71 $28.52 $28.62 193
25/06/2025 $28.15 $28.64 $28.30 $28.30 2
24/06/2025 $28.15 $28.39 $28.01 $28.23 22
23/06/2025 $27.20 $27.86 $27.20 $27.77 260
20/06/2025 $27.48 $27.60 $27.48 $27.49 202
19/06/2025 $27.30 $27.54 $27.30 $27.39 28
18/06/2025 $27.75 $27.75 $27.37 $27.37 35
17/06/2025 $27.64 $28.07 $27.64 $27.74 353
16/06/2025 $27.54 $28.13 $27.45 $28.09 874
13/06/2025 $27.58 $27.58 $27.34 $27.53 1,712
12/06/2025 $28.05 $28.44 $27.88 $28.05 8
11/06/2025 $28.00 $28.71 $28.00 $28.35 298
10/06/2025 $28.30 $28.48 $28.28 $28.36 524
09/06/2025 $28.45 $28.62 $28.30 $28.43 41
06/06/2025 $28.28 $28.48 $28.26 $28.48 924
05/06/2025 $28.22 $28.65 $28.01 $28.53 252
04/06/2025 $28.11 $28.42 $28.06 $28.28 1,985
03/06/2025 $28.00 $28.02 $27.92 $27.93 7
02/06/2025 $28.28 $28.28 $27.81 $27.81 17
30/05/2025 $28.25 $28.53 $28.01 $28.06 2,758
29/05/2025 $28.56 $28.56 $28.10 $28.20 731
28/05/2025 $28.51 $28.64 $27.97 $28.40 3,120
27/05/2025 $28.83 $28.83 $28.11 $28.29 36
26/05/2025 $28.75 $29.11 $28.75 $28.78 5,890
23/05/2025 $28.75 $29.11 $28.75 $28.78 5,890
22/05/2025 $29.13 $29.42 $28.86 $28.88 14,843
21/05/2025 $29.45 $29.45 $29.16 $29.16 109
20/05/2025 $29.49 $29.51 $29.22 $29.47 28
19/05/2025 $29.81 $29.81 $29.16 $29.38 3,416
16/05/2025 $29.97 $29.97 $29.62 $29.73 142
15/05/2025 $29.39 $29.83 $29.39 $29.58 193
14/05/2025 $29.81 $29.81 $29.46 $29.65 320
13/05/2025 $29.36 $29.82 $29.36 $29.72 9
12/05/2025 $29.39 $29.57 $29.36 $29.51 68
09/05/2025 $29.30 $29.33 $29.19 $29.33 5
08/05/2025 $29.28 $29.67 $28.93 $29.10 126
07/05/2025 $29.21 $29.48 $29.08 $29.08 8
06/05/2025 $29.29 $29.49 $28.71 $29.23 12
05/05/2025 $29.28 $29.79 $28.82 $29.69 143
02/05/2025 $29.28 $29.79 $28.82 $29.69 143
01/05/2025 $29.49 $29.69 $29.30 $29.47 7
30/04/2025 $30.09 $30.09 $29.66 $29.90 59
29/04/2025 $30.27 $30.27 $29.83 $29.83 192
28/04/2025 $30.49 $30.49 $29.90 $30.26 1,357
25/04/2025 $30.20 $30.34 $30.08 $30.08 3
24/04/2025 $29.96 $30.20 $29.95 $30.20 101
23/04/2025 $29.78 $30.61 $29.66 $29.66 463
22/04/2025 $29.30 $29.83 $29.30 $29.79 13
21/04/2025 $29.52 $29.71 $29.45 $29.67 191
18/04/2025 $29.52 $29.71 $29.45 $29.67 191
17/04/2025 $29.52 $29.71 $29.45 $29.67 191
16/04/2025 $29.57 $29.79 $29.38 $29.66 0
15/04/2025 $29.57 $29.72 $29.50 $29.55 94
14/04/2025 $28.86 $29.76 $29.41 $29.41 5
11/04/2025 $28.86 $29.52 $28.86 $28.90 19
10/04/2025 $28.60 $29.57 $28.81 $28.81 1
09/04/2025 $28.60 $28.75 $28.00 $28.25 24
08/04/2025 $28.80 $29.04 $28.28 $28.28 218
07/04/2025 $27.64 $29.08 $27.47 $28.38 1,733
04/04/2025 $29.80 $29.80 $28.72 $29.06 157
03/04/2025 $30.32 $30.36 $29.88 $30.00 15,014
02/04/2025 $30.32 $30.59 $30.06 $30.46 138
01/04/2025 $30.32 $30.77 $30.38 $30.54 2
31/03/2025 $30.32 $30.39 $30.12 $30.31 1
28/03/2025 $30.19 $30.73 $30.19 $30.27 305
27/03/2025 $30.52 $30.63 $30.52 $30.63 3
26/03/2025 $30.00 $30.35 $30.00 $30.29 2
25/03/2025 $29.74 $30.00 $29.41 $29.59 48
24/03/2025 $29.77 $29.87 $29.24 $29.78 161
21/03/2025 $29.84 $29.94 $29.69 $29.94 3,271
20/03/2025 $30.08 $29.94 $29.70 $29.69 151
19/03/2025 $30.08 $30.08 $29.55 $29.65 96
18/03/2025 $29.67 $30.12 $29.67 $29.67 19,779
17/03/2025 $29.50 $30.21 $29.50 $30.04 492
14/03/2025 $29.68 $29.79 $29.59 $29.64 17
13/03/2025 $29.44 $29.67 $29.13 $29.49 203
12/03/2025 $29.58 $29.63 $29.42 $29.48 104
11/03/2025 $29.80 $29.55 $28.81 $29.40 9
10/03/2025 $29.80 $29.85 $29.14 $29.50 13
07/03/2025 $29.64 $29.83 $29.41 $29.43 0
06/03/2025 $29.64 $30.02 $29.63 $29.73 123
05/03/2025 $29.85 $30.14 $29.78 $29.81 41
04/03/2025 $30.71 $30.71 $29.70 $29.75 1,528
03/03/2025 $30.79 $30.79 $30.36 $30.36 47
28/02/2025 $30.16 $30.41 $30.09 $30.08 14
27/02/2025 $30.32 $30.90 $30.24 $30.33 2,057
26/02/2025 $30.97 $30.97 $30.49 $30.89 25
25/02/2025 $30.95 $30.95 $30.35 $30.83 39
24/02/2025 $31.00 $31.18 $30.96 $30.96 157
21/02/2025 $31.07 $31.17 $31.00 $31.06 3
20/02/2025 $31.23 $31.23 $31.07 $31.16 174
19/02/2025 $31.02 $31.02 $30.80 $30.80 2
18/02/2025 $30.73 $30.73 $30.67 $30.67 157
17/02/2025 $31.17 $31.04 $30.52 $30.57 17
14/02/2025 $31.17 $31.17 $31.00 $31.00 8
13/02/2025 $30.57 $30.96 $30.57 $30.96 1
12/02/2025 $31.01 $31.16 $30.55 $30.72 219
11/02/2025 $31.41 $31.41 $30.83 $30.89 525
10/02/2025 $31.10 $31.10 $30.67 $31.01 1,174
07/02/2025 $30.65 $30.92 $30.59 $30.72 572
06/02/2025 $30.86 $30.86 $30.70 $30.83 39
05/02/2025 $30.75 $30.96 $30.75 $30.83 160
04/02/2025 $30.61 $31.06 $30.88 $30.86 0
03/02/2025 $30.61 $31.06 $30.56 $30.86 11
31/01/2025 $31.01 $31.55 $30.42 $30.88 0
30/01/2025 $31.01 $30.90 $30.82 $30.82 2
29/01/2025 $31.01 $30.84 $30.54 $30.81 1
28/01/2025 $31.01 $31.01 $30.79 $30.98 5
27/01/2025 $30.50 $31.01 $30.50 $30.69 21
24/01/2025 $30.70 $31.04 $30.50 $30.64 211
23/01/2025 $30.73 $30.83 $30.70 $30.82 2
22/01/2025 $30.93 $30.94 $30.70 $30.70 0
21/01/2025 $30.93 $31.10 $30.80 $30.93 22
20/01/2025 $31.09 $31.09 $30.65 $31.00 116
17/01/2025 $30.68 $30.71 $30.54 $30.70 702
16/01/2025 $30.28 $30.67 $30.54 $30.49 0
15/01/2025 $30.28 $30.55 $30.28 $30.49 415
14/01/2025 $30.13 $30.27 $30.13 $30.14 69
13/01/2025 $29.98 $30.39 $29.77 $30.15 2
10/01/2025 $29.98 $30.25 $29.79 $29.88 1,418
09/01/2025 $30.33 $29.98 $29.94 $29.98 0
08/01/2025 $30.33 $30.33 $29.79 $29.90 722
07/01/2025 $30.10 $30.24 $30.03 $30.03 175
06/01/2025 $30.32 $30.12 $29.74 $30.02 0

Market data

Select a section