Invesco Markets Invesco MSCI Saudi Arabia Ucits ETF
(MSAU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$29.05
|
$29.17
|
$29.05
|
$29.05
|
125
|
|
23/05/2024
|
$29.62
|
$29.48
|
$29.17
|
$29.17
|
4
|
|
22/05/2024
|
$29.62
|
$29.93
|
$29.66
|
$29.87
|
0
|
|
21/05/2024
|
$29.62
|
$29.76
|
$29.60
|
$29.76
|
217
|
|
20/05/2024
|
$29.53
|
$29.72
|
$29.51
|
$29.64
|
154
|
|
17/05/2024
|
$29.87
|
$29.99
|
$29.96
|
$29.95
|
0
|
|
16/05/2024
|
$29.87
|
$29.97
|
$29.81
|
$29.89
|
1,658
|
|
15/05/2024
|
$30.00
|
$30.19
|
$29.67
|
$29.79
|
2
|
|
14/05/2024
|
$30.00
|
$30.20
|
$29.72
|
$29.72
|
21
|
|
13/05/2024
|
$29.30
|
$30.08
|
$29.30
|
$30.02
|
57
|
|
10/05/2024
|
$30.43
|
$30.52
|
$30.20
|
$30.20
|
103
|