iShares MSCI Kuwait ETF (KWT) Historical Stock Data
32.91 ↓0.02 (-0.06%)
As of May 3, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, KWT is down -0.07% a day on average. There have been 16 days where iShares MSCI Kuwait ETF closed green and 14 days where KWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 32.90 | 32.91 | ↑$0.01 (0.03%) | 32.87 | 32.91 | 496 |
| 2024-05-03 | 32.94 | 32.93 | ↓$0.01 (-0.03%) | 32.93 | 32.97 | 10.34K |
| 2024-05-02 | 33.00 | 32.80 | ↓$0.20 (-0.61%) | 32.60 | 33.07 | 58.81K |
| 2024-05-01 | 32.78 | 32.75 | ↓$0.03 (-0.09%) | 32.75 | 32.92 | 1.02K |
| 2024-04-30 | 33.03 | 32.84 | ↓$0.19 (-0.58%) | 32.77 | 33.03 | 6K |
| 2024-04-29 | 32.99 | 32.78 | ↓$0.21 (-0.64%) | 32.76 | 33.02 | 107.33K |
| 2024-04-26 | 33.01 | 33.04 | ↑$0.03 (0.11%) | 32.95 | 33.04 | 0.98K |
| 2024-04-25 | 32.82 | 32.84 | ↑$0.02 (0.06%) | 32.82 | 32.97 | 0.91K |
| 2024-04-24 | 33.12 | 33.06 | ↓$0.06 (-0.18%) | 32.94 | 33.19 | 1.25K |
| 2024-04-23 | 33.12 | 33.04 | ↓$0.08 (-0.24%) | 33.04 | 33.12 | 4.47K |
| 2024-04-22 | 32.95 | 33.01 | ↑$0.06 (0.18%) | 32.95 | 33.02 | 271 |
| 2024-04-19 | 32.51 | 32.54 | ↑$0.03 (0.09%) | 31.85 | 32.54 | 1.55K |
| 2024-04-18 | 32.55 | 32.57 | ↑$0.02 (0.06%) | 32.27 | 32.73 | 2.74K |
| 2024-04-17 | 32.12 | 32.00 | ↓$0.12 (-0.37%) | 31.98 | 32.20 | 12.37K |
| 2024-04-16 | 31.67 | 31.53 | ↓$0.14 (-0.44%) | 31.53 | 32.00 | 15.55K |
| 2024-04-15 | 32.52 | 32.44 | ↓$0.08 (-0.25%) | 32.34 | 32.55 | 20.76K |
| 2024-04-12 | 32.93 | 32.67 | ↓$0.25 (-0.77%) | 32.56 | 33.06 | 44.35K |
| 2024-04-11 | 33.10 | 33.40 | ↑$0.30 (0.91%) | 32.94 | 33.44 | 79.29K |
| 2024-04-10 | 33.13 | 33.39 | ↑$0.26 (0.78%) | 32.99 | 33.40 | 144.49K |
| 2024-04-09 | 33.09 | 33.35 | ↑$0.26 (0.79%) | 33.03 | 33.38 | 25.66K |
| 2024-04-08 | 33.12 | 33.08 | ↓$0.04 (-0.11%) | 32.90 | 33.32 | 29.05K |
| 2024-04-05 | 33.15 | 33.29 | ↑$0.14 (0.42%) | 33.15 | 33.29 | 1.90K |
| 2024-04-04 | 33.80 | 33.06 | ↓$0.74 (-2.18%) | 33.06 | 33.80 | 90.48K |
| 2024-04-03 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 57 |
| 2024-04-02 | 33.57 | 33.65 | ↑$0.08 (0.22%) | 33.52 | 33.65 | 0.93K |
| 2024-04-01 | 33.46 | 33.55 | ↑$0.09 (0.27%) | 33.21 | 33.88 | 3.37K |
| 2024-03-28 | 33.60 | 33.60 | ↑$0.00 (0.01%) | 33.60 | 33.72 | 1.99K |
| 2024-03-22 | 33.48 | 33.61 | ↑$0.13 (0.40%) | 33.48 | 33.61 | 1.20K |
| 2024-03-20 | 33.62 | 33.62 | ↓$0.00 (0.00%) | 33.44 | 33.65 | 1.20K |
| 2024-03-19 | 33.55 | 33.55 | ↑$0.00 (0.00%) | 33.55 | 33.55 | 24 |
Create an account or log in to view more rows.
$KWT YALL READY????????
$KWT Spike it!
$KWT FYI - leaning bullish
$KWT bull here. But I’m worried for tomorrow
$KWT buy and hold and get rewarded
$KWT bear trap?
$KWT Fuk the 1% even though i feel like the 1%
$KWT Waiting waiting waiting — you know for what !!! Announcement!!!
$KWT hmm...
$KWT buy the dip were blasting off