KWT Historical Prices
iShares MSCI Kuwait ETF · daily open, high, low, close & volume
Trading days
249
Period high
41.08
Period low
33.05
Period change
-11.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +1.28% | 151 |
| Nov 2, 2026 | 34.00 | 34.92 | 33.05 | 34.72 | -1.08% | 5,232 |
| Oct 30, 2026 | 35.13 | 35.23 | 34.95 | 35.10 | -0.53% | 3,405 |
| Oct 29, 2026 | 35.31 | 35.31 | 35.08 | 35.29 | -0.40% | 1,155 |
| Oct 28, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.61% | 71 |
| Oct 27, 2026 | 35.64 | 35.74 | 35.55 | 35.65 | +0.93% | 15,246 |
| Oct 26, 2026 | 35.04 | 35.38 | 35.03 | 35.32 | +2.91% | 6,865 |
| Oct 23, 2026 | 34.46 | 34.60 | 34.32 | 34.32 | -0.71% | 7,282 |
| Oct 22, 2026 | 34.62 | 34.67 | 34.56 | 34.57 | -0.52% | 985 |
| Oct 21, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | -0.84% | 48 |
| Oct 20, 2026 | 34.97 | 35.04 | 34.97 | 35.04 | +0.44% | 604 |
| Oct 19, 2026 | 35.03 | 35.03 | 34.79 | 34.88 | -0.04% | 5,757 |
| Oct 16, 2026 | 35.19 | 35.21 | 34.90 | 34.90 | -0.81% | 7,653 |
| Oct 15, 2026 | 35.36 | 35.36 | 35.14 | 35.19 | -0.58% | 2,983 |
| Oct 14, 2026 | 35.50 | 35.50 | 35.38 | 35.39 | -1.99% | 1,834 |
| Oct 13, 2026 | 36.04 | 36.11 | 36.04 | 36.11 | +0.22% | 298 |
| Oct 12, 2026 | 36.05 | 36.05 | 36.03 | 36.03 | +0.03% | 140 |
| Oct 9, 2026 | 35.93 | 36.05 | 35.88 | 36.02 | +0.67% | 2,137 |
| Oct 8, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | -0.43% | 58 |
| Oct 7, 2026 | 35.96 | 35.96 | 35.93 | 35.93 | -0.09% | 829 |
| Oct 6, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | +0.06% | 117 |
| Oct 5, 2026 | 36.02 | 36.02 | 35.82 | 35.94 | -1.09% | 3,485 |
| Oct 2, 2026 | 36.42 | 36.42 | 36.28 | 36.34 | +0.14% | 1,323 |
| Oct 1, 2026 | 36.25 | 36.33 | 36.25 | 36.29 | -1.05% | 582 |
| Sep 30, 2026 | 36.49 | 36.79 | 36.49 | 36.67 | +0.10% | 1,761 |
| Sep 29, 2026 | 36.72 | 36.72 | 36.53 | 36.64 | -0.65% | 2,067 |
| Sep 28, 2026 | 36.81 | 36.93 | 36.81 | 36.88 | +0.21% | 906 |
| Sep 25, 2026 | 37.03 | 37.03 | 36.80 | 36.80 | -0.62% | 3,876 |
| Sep 24, 2026 | 36.88 | 37.08 | 36.88 | 37.03 | +0.58% | 638 |
| Sep 23, 2026 | 36.82 | 37.00 | 36.48 | 36.82 | +0.36% | 2,276 |
| Sep 22, 2026 | 36.56 | 36.68 | 36.56 | 36.68 | -0.82% | 197 |
| Sep 21, 2026 | 37.00 | 37.01 | 36.99 | 36.99 | -1.32% | 1,332 |
| Sep 18, 2026 | 37.36 | 37.48 | 37.36 | 37.48 | +0.03% | 1,366 |
| Sep 17, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | -0.05% | 157 |
| Sep 16, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | -0.36% | 87 |
| Sep 15, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | -0.29% | 218 |
| Sep 14, 2026 | 37.70 | 37.74 | 37.70 | 37.74 | -0.01% | 1,895 |
| Sep 11, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | -0.15% | 250 |
| Sep 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | +0.20% | 252 |
| Sep 8, 2026 | 37.60 | 37.83 | 37.60 | 37.73 | +0.20% | 3,062 |
| Sep 4, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | +0.17% | 482 |
| Sep 3, 2026 | 37.52 | 37.58 | 37.52 | 37.58 | -0.08% | 435 |
| Sep 2, 2026 | 37.59 | 37.62 | 37.59 | 37.62 | -1.40% | 662 |
| Aug 31, 2026 | 37.57 | 38.15 | 37.53 | 38.15 | +1.11% | 22,226 |
| Aug 28, 2026 | 37.63 | 37.73 | 37.63 | 37.73 | +0.25% | 11,506 |
| Aug 27, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | +0.11% | 213 |
| Aug 26, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -0.12% | 210 |
| Aug 25, 2026 | 37.72 | 37.74 | 37.61 | 37.64 | +0.38% | 5,033 |
| Aug 24, 2026 | 37.61 | 37.61 | 37.39 | 37.50 | +0.97% | 543 |
| Aug 21, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | +0.11% | 101 |
| Aug 20, 2026 | 37.22 | 37.22 | 37.10 | 37.10 | -0.19% | 536 |
| Aug 19, 2026 | 37.08 | 37.17 | 37.08 | 37.17 | +0.46% | 757 |
| Aug 18, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | +0.14% | 110 |
| Aug 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | -1.15% | 81 |
| Aug 14, 2026 | 37.30 | 37.38 | 37.30 | 37.38 | -0.33% | 898 |
| Aug 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | +0.39% | 203 |
| Aug 12, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | +0.09% | 61 |
| Aug 11, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | +0.23% | 66 |
| Aug 10, 2026 | 37.20 | 37.37 | 37.13 | 37.23 | +0.70% | 3,974 |
| Aug 7, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | +0.09% | 7 |
| Aug 6, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | -0.70% | 31 |
| Aug 5, 2026 | 37.08 | 37.20 | 37.08 | 37.20 | +0.40% | 931 |
| Aug 4, 2026 | 36.96 | 37.15 | 36.92 | 37.05 | +0.37% | 1,980 |
| Aug 3, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | +0.60% | 50 |
| Jul 31, 2026 | 36.63 | 36.76 | 36.54 | 36.70 | +0.81% | 2,246 |
| Jul 30, 2026 | 36.66 | 36.66 | 36.40 | 36.40 | +0.26% | 84,793 |
| Jul 29, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | -0.79% | 1,104 |
| Jul 28, 2026 | 36.55 | 36.59 | 36.55 | 36.59 | +0.72% | 277 |
| Jul 27, 2026 | 36.20 | 36.34 | 36.16 | 36.34 | +1.20% | 2,824 |
| Jul 24, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | -0.05% | 133 |
| Jul 23, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | -0.00% | 21 |
| Jul 22, 2026 | 35.85 | 35.97 | 35.85 | 35.92 | +0.21% | 22,263 |
| Jul 21, 2026 | 35.93 | 36.01 | 35.85 | 35.85 | -0.44% | 24,328 |
| Jul 20, 2026 | 36.00 | 36.01 | 35.93 | 36.01 | -0.43% | 20,311 |
| Jul 17, 2026 | 36.07 | 36.16 | 36.04 | 36.16 | -0.37% | 3,062 |
| Jul 16, 2026 | 36.34 | 36.63 | 36.30 | 36.30 | +0.40% | 1,211 |
| Jul 15, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | -0.40% | 224 |
| Jul 14, 2026 | 36.23 | 36.30 | 36.21 | 36.30 | +0.29% | 2,678 |
| Jul 13, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | -1.00% | 5,690 |
| Jul 10, 2026 | 36.53 | 36.76 | 36.53 | 36.56 | +0.08% | 1,183 |
| Jul 9, 2026 | 36.41 | 36.53 | 36.39 | 36.53 | +0.05% | 2,188 |
| Jul 8, 2026 | 36.48 | 36.51 | 36.34 | 36.51 | -0.52% | 2,425 |
| Jul 7, 2026 | 36.76 | 36.76 | 36.56 | 36.70 | -0.26% | 5,856 |
| Jul 6, 2026 | 36.69 | 36.80 | 36.67 | 36.80 | +0.83% | 1,846 |
| Jul 2, 2026 | 36.60 | 36.60 | 36.35 | 36.49 | +0.33% | 3,301 |
| Jul 1, 2026 | 36.42 | 36.44 | 36.37 | 36.37 | -0.25% | 3,446 |
| Jun 30, 2026 | 36.48 | 36.64 | 36.46 | 36.46 | -0.36% | 11,009 |
| Jun 29, 2026 | 36.56 | 36.60 | 36.54 | 36.59 | +1.78% | 2,450 |
| Jun 26, 2026 | 36.57 | 36.57 | 35.95 | 35.95 | -1.70% | 699 |
| Jun 25, 2026 | 36.51 | 36.58 | 36.45 | 36.57 | -0.68% | 3,243 |
| Jun 24, 2026 | 36.97 | 36.97 | 36.74 | 36.82 | -0.86% | 556 |
| Jun 23, 2026 | 36.92 | 37.14 | 36.92 | 37.14 | -0.15% | 1,025 |
| Jun 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 258 |
| Jun 18, 2026 | 37.33 | 37.39 | 37.27 | 37.39 | -0.03% | 1,835 |
| Jun 17, 2026 | 37.46 | 37.69 | 37.40 | 37.41 | -0.53% | 7,388 |
| Jun 16, 2026 | 37.63 | 37.63 | 37.51 | 37.60 | +0.06% | 748 |
| Jun 15, 2026 | 38.04 | 38.04 | 37.44 | 37.58 | -1.70% | 4,182 |
| Jun 12, 2026 | 38.10 | 38.23 | 38.10 | 38.23 | +0.30% | 512 |
| Jun 11, 2026 | 38.13 | 38.23 | 38.11 | 38.11 | +1.02% | 1,659 |
| Jun 10, 2026 | 37.73 | 37.93 | 37.73 | 37.73 | -0.40% | 1,958 |
| Jun 9, 2026 | 37.69 | 38.21 | 37.08 | 37.88 | +1.62% | 73,569 |
| Jun 8, 2026 | 37.25 | 37.39 | 37.25 | 37.27 | -1.46% | 958 |
| Jun 5, 2026 | 37.85 | 37.85 | 37.83 | 37.83 | -0.17% | 129 |
| Jun 4, 2026 | 37.92 | 38.07 | 36.87 | 37.89 | +0.29% | 8,320 |
| Jun 3, 2026 | 37.90 | 37.90 | 37.78 | 37.78 | -0.59% | 556 |
| Jun 2, 2026 | 38.06 | 38.06 | 38.01 | 38.01 | +0.24% | 385 |
| Jun 1, 2026 | 37.75 | 37.91 | 37.74 | 37.91 | -1.21% | 1,190 |
| May 29, 2026 | 38.15 | 38.38 | 37.86 | 38.38 | +0.24% | 4,588 |
| May 28, 2026 | 38.02 | 38.29 | 38.02 | 38.29 | -0.03% | 1,206 |
| May 27, 2026 | 38.28 | 38.30 | 38.01 | 38.30 | +0.00% | 2,750 |
| May 26, 2026 | 38.28 | 38.45 | 38.07 | 38.30 | +1.67% | 3,230 |
| May 22, 2026 | 37.77 | 37.82 | 37.67 | 37.67 | +0.20% | 5,159 |
| May 21, 2026 | 37.42 | 37.59 | 37.42 | 37.59 | +0.64% | 191 |
| May 20, 2026 | 37.22 | 37.36 | 37.22 | 37.36 | +0.20% | 309 |
| May 19, 2026 | 37.16 | 37.28 | 37.16 | 37.28 | -0.52% | 288 |
| May 18, 2026 | 37.63 | 37.63 | 37.35 | 37.48 | -1.26% | 869 |
| May 15, 2026 | 38.38 | 38.38 | 37.85 | 37.95 | -0.33% | 1,805 |
| May 14, 2026 | 38.15 | 38.15 | 37.94 | 38.08 | -0.34% | 453 |
| May 13, 2026 | 38.03 | 38.33 | 38.03 | 38.21 | +0.26% | 1,125 |
| May 12, 2026 | 37.97 | 38.11 | 37.97 | 38.11 | -0.60% | 349 |
| May 11, 2026 | 38.21 | 38.35 | 38.21 | 38.34 | -1.08% | 896 |
| May 8, 2026 | 38.74 | 38.76 | 38.74 | 38.76 | +0.21% | 322 |
| May 7, 2026 | 38.72 | 38.72 | 38.68 | 38.68 | -0.28% | 909 |
| May 6, 2026 | 38.84 | 38.84 | 38.75 | 38.79 | +0.65% | 571 |
| May 5, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | +0.44% | 201 |
| May 4, 2026 | 38.75 | 38.75 | 37.36 | 38.37 | -0.75% | 16,925 |
| May 1, 2026 | 38.76 | 38.76 | 38.66 | 38.66 | +0.30% | 360 |
| Apr 30, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | -0.25% | 109 |
| Apr 29, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | +0.44% | 82 |
| Apr 28, 2026 | 38.50 | 38.54 | 38.34 | 38.47 | -0.93% | 8,311 |
| Apr 27, 2026 | 38.93 | 38.94 | 38.83 | 38.83 | -0.10% | 923 |
| Apr 24, 2026 | 38.80 | 38.87 | 38.72 | 38.87 | +0.78% | 10,437 |
| Apr 23, 2026 | 38.70 | 38.76 | 38.45 | 38.57 | +0.16% | 12,007 |
| Apr 22, 2026 | 38.68 | 38.70 | 38.51 | 38.51 | -0.14% | 603 |
| Apr 21, 2026 | 38.73 | 38.73 | 38.57 | 38.57 | -0.05% | 1,692 |
| Apr 20, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | -0.59% | 583 |
| Apr 17, 2026 | 38.85 | 38.94 | 38.69 | 38.82 | -0.04% | 20,412 |
| Apr 16, 2026 | 38.69 | 38.97 | 38.52 | 38.83 | +2.26% | 5,851 |
| Apr 15, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | +0.66% | 400 |
| Apr 14, 2026 | 37.68 | 37.81 | 37.56 | 37.72 | +0.23% | 20,904 |
| Apr 13, 2026 | 37.62 | 37.74 | 37.61 | 37.63 | +0.87% | 3,252 |
| Apr 10, 2026 | 37.29 | 37.31 | 37.29 | 37.31 | -0.13% | 1,937 |
| Apr 9, 2026 | 37.19 | 37.66 | 37.19 | 37.36 | -0.37% | 17,804 |
| Apr 8, 2026 | 37.24 | 38.25 | 37.05 | 37.50 | +1.96% | 17,911 |
| Apr 7, 2026 | 36.52 | 36.83 | 36.39 | 36.78 | +0.42% | 10,020 |
| Apr 6, 2026 | 36.55 | 36.63 | 36.50 | 36.63 | +0.72% | 969 |
| Apr 2, 2026 | 36.28 | 36.36 | 36.18 | 36.36 | +0.84% | 772 |
| Apr 1, 2026 | 36.05 | 36.37 | 35.96 | 36.06 | -0.22% | 43,487 |
| Mar 31, 2026 | 35.92 | 36.15 | 35.79 | 36.14 | +1.57% | 27,846 |
| Mar 30, 2026 | 35.76 | 36.11 | 35.54 | 35.58 | +0.00% | 5,311 |
| Mar 27, 2026 | 35.72 | 35.72 | 35.58 | 35.58 | -0.67% | 7,150 |
| Mar 26, 2026 | 36.01 | 36.05 | 35.82 | 35.82 | -1.33% | 1,345 |
| Mar 25, 2026 | 36.34 | 36.34 | 36.20 | 36.30 | +0.52% | 1,060 |
| Mar 24, 2026 | 36.70 | 36.70 | 36.09 | 36.11 | -1.60% | 3,803 |
| Mar 23, 2026 | 37.00 | 37.25 | 36.50 | 36.70 | +2.07% | 20,074 |
| Mar 20, 2026 | 35.96 | 35.96 | 35.91 | 35.96 | +0.43% | 2,046 |
| Mar 19, 2026 | 35.93 | 36.00 | 35.80 | 35.80 | -0.32% | 8,511 |
| Mar 18, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | -1.13% | 820 |
| Mar 17, 2026 | 36.49 | 36.49 | 36.27 | 36.33 | -0.69% | 3,609 |
| Mar 16, 2026 | 36.58 | 36.73 | 36.47 | 36.58 | +0.63% | 15,379 |
| Mar 13, 2026 | 36.55 | 36.68 | 36.24 | 36.35 | -0.83% | 30,336 |
| Mar 12, 2026 | 36.92 | 36.92 | 36.47 | 36.65 | -0.68% | 4,911 |
| Mar 11, 2026 | 36.80 | 37.08 | 36.63 | 36.91 | +0.80% | 18,584 |
| Mar 10, 2026 | 36.85 | 36.88 | 36.53 | 36.61 | +0.28% | 35,553 |
| Mar 9, 2026 | 36.42 | 38.21 | 36.31 | 36.51 | +0.71% | 25,098 |
| Mar 6, 2026 | 36.25 | 36.69 | 36.25 | 36.25 | -0.59% | 2,679 |
| Mar 5, 2026 | 36.60 | 36.60 | 36.35 | 36.47 | +0.57% | 21,022 |
| Mar 4, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | -0.63% | 2,482 |
| Mar 3, 2026 | 36.25 | 36.70 | 36.25 | 36.49 | +0.37% | 2,493 |
| Mar 2, 2026 | 36.32 | 36.36 | 36.08 | 36.36 | -4.30% | 5,247 |
| Feb 27, 2026 | 36.84 | 37.99 | 36.70 | 37.99 | +2.84% | 15,793 |
| Feb 26, 2026 | 36.67 | 36.94 | 36.67 | 36.94 | +0.27% | 17,833 |
| Feb 25, 2026 | 36.70 | 36.84 | 36.69 | 36.84 | +0.10% | 8,519 |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | -0.51% | 209 |
| Feb 23, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | -0.42% | 33 |
| Feb 20, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | +0.11% | 148 |
| Feb 19, 2026 | 37.15 | 37.15 | 37.11 | 37.11 | -1.09% | 2,390 |
| Feb 18, 2026 | 37.44 | 37.52 | 37.44 | 37.52 | +0.41% | 265 |
| Feb 17, 2026 | 37.20 | 37.49 | 37.20 | 37.36 | +0.61% | 2,053 |
| Feb 13, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | +0.05% | 273 |
| Feb 12, 2026 | 37.39 | 37.39 | 37.04 | 37.12 | -0.09% | 4,557 |
| Feb 11, 2026 | 37.24 | 37.27 | 36.99 | 37.15 | -0.29% | 2,513 |
| Feb 10, 2026 | 37.30 | 37.30 | 37.18 | 37.26 | -0.38% | 1,595 |
| Feb 9, 2026 | 37.30 | 37.48 | 37.30 | 37.40 | +0.40% | 3,036 |
| Feb 6, 2026 | 37.16 | 37.25 | 37.16 | 37.25 | +0.84% | 350 |
| Feb 5, 2026 | 36.95 | 36.95 | 36.94 | 36.94 | -1.12% | 2,536 |
| Feb 4, 2026 | 37.51 | 37.51 | 37.15 | 37.36 | -0.48% | 4,535 |
| Feb 3, 2026 | 37.52 | 37.71 | 37.41 | 37.54 | +0.84% | 11,362 |
| Feb 2, 2026 | 37.16 | 37.23 | 37.11 | 37.22 | +1.62% | 1,127 |
| Jan 30, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | -0.57% | 532 |
| Jan 29, 2026 | 36.82 | 36.94 | 36.74 | 36.84 | -1.71% | 14,258 |
| Jan 28, 2026 | 37.61 | 37.70 | 37.43 | 37.48 | -0.68% | 9,995 |
| Jan 27, 2026 | 37.64 | 37.73 | 37.64 | 37.73 | +1.22% | 581 |
| Jan 26, 2026 | 37.50 | 37.50 | 37.28 | 37.28 | -1.55% | 3,298 |
| Jan 23, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | +0.01% | 103 |
| Jan 22, 2026 | 37.90 | 37.90 | 37.82 | 37.86 | -0.13% | 1,632 |
| Jan 21, 2026 | 37.98 | 37.98 | 37.91 | 37.91 | +0.24% | 851 |
| Jan 20, 2026 | 37.98 | 37.98 | 37.40 | 37.82 | +1.08% | 4,818 |
| Jan 16, 2026 | 37.44 | 37.44 | 37.41 | 37.41 | -0.05% | 97,259 |
| Jan 15, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | -0.58% | 413 |
| Jan 14, 2026 | 37.65 | 37.65 | 37.63 | 37.65 | -0.08% | 1,242 |
| Jan 13, 2026 | 37.77 | 37.84 | 37.68 | 37.68 | +0.10% | 264,871 |
| Jan 12, 2026 | 37.63 | 37.64 | 37.48 | 37.64 | -1.32% | 1,555 |
| Jan 9, 2026 | 38.22 | 38.22 | 38.14 | 38.14 | +0.22% | 321 |
| Jan 8, 2026 | 37.96 | 38.06 | 37.93 | 38.06 | -0.28% | 4,474 |
| Jan 7, 2026 | 38.20 | 38.22 | 38.16 | 38.16 | -0.25% | 767 |
| Jan 6, 2026 | 38.31 | 38.31 | 38.11 | 38.26 | +0.38% | 2,277 |
| Jan 5, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | -0.43% | 279 |
| Jan 2, 2026 | 38.20 | 38.28 | 38.20 | 38.28 | +0.01% | 559 |
| Dec 31, 2025 | 38.47 | 38.47 | 38.28 | 38.28 | +0.55% | 280 |
| Dec 30, 2025 | 38.14 | 38.82 | 38.07 | 38.07 | -1.14% | 1,168 |
| Dec 29, 2025 | 38.62 | 38.62 | 38.51 | 38.51 | -0.79% | 238 |
| Dec 26, 2025 | 38.73 | 38.82 | 38.73 | 38.81 | +0.62% | 6,097 |
| Dec 24, 2025 | 38.67 | 38.67 | 38.58 | 38.58 | -0.78% | 223 |
| Dec 23, 2025 | 38.81 | 38.91 | 38.81 | 38.88 | +1.00% | 11,490 |
| Dec 22, 2025 | 38.35 | 38.49 | 38.34 | 38.49 | -4.29% | 2,478 |
| Dec 19, 2025 | 38.64 | 40.22 | 38.52 | 40.22 | +4.24% | 20,315 |
| Dec 18, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | +0.37% | 157 |
| Dec 17, 2025 | 38.46 | 38.46 | 38.41 | 38.44 | -0.89% | 1,446 |
| Dec 16, 2025 | 38.79 | 38.90 | 38.78 | 38.78 | -3.57% | 1,005 |
| Dec 15, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | -1.01% | 262 |
| Dec 12, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | +0.11% | 237 |
| Dec 11, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | +0.41% | 187 |
| Dec 10, 2025 | 40.29 | 40.46 | 40.24 | 40.42 | +0.20% | 2,826 |
| Dec 9, 2025 | 40.47 | 40.47 | 40.34 | 40.34 | +0.99% | 154 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.92 | 39.95 | +0.74% | 409 |
| Dec 5, 2025 | 39.80 | 39.80 | 39.55 | 39.65 | +0.01% | 1,542 |
| Dec 4, 2025 | 39.67 | 39.79 | 39.55 | 39.65 | +0.56% | 8,827 |
| Dec 3, 2025 | 39.40 | 39.42 | 39.40 | 39.42 | +0.83% | 473 |
| Dec 2, 2025 | 39.04 | 39.10 | 39.04 | 39.10 | -0.15% | 147 |
| Dec 1, 2025 | 39.26 | 39.27 | 39.16 | 39.16 | -0.51% | 601 |
| Nov 28, 2025 | 39.47 | 39.47 | 39.21 | 39.36 | -0.31% | 1,454 |
| Nov 26, 2025 | 39.30 | 39.61 | 39.30 | 39.48 | -0.15% | 3,639 |
| Nov 25, 2025 | 39.27 | 39.54 | 39.27 | 39.54 | +0.84% | 28,695 |
| Nov 24, 2025 | 39.45 | 39.45 | 39.21 | 39.21 | +0.19% | 2,586 |
| Nov 21, 2025 | 38.95 | 39.33 | 38.93 | 39.14 | +0.23% | 37,520 |
| Nov 20, 2025 | 39.07 | 39.07 | 39.04 | 39.04 | -0.71% | 658 |
| Nov 19, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | +0.64% | 144 |
| Nov 18, 2025 | 38.97 | 39.12 | 38.97 | 39.07 | -0.63% | 847 |
| Nov 17, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | -0.39% | 196 |
| Nov 14, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | -0.34% | 132 |
| Nov 13, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | -0.98% | 253 |
| Nov 12, 2025 | 39.64 | 40.00 | 39.64 | 40.00 | +1.03% | 12,444 |
| Nov 11, 2025 | 39.45 | 39.59 | 39.45 | 39.59 | -0.15% | 7,060 |
| Nov 10, 2025 | 39.56 | 39.65 | 39.56 | 39.65 | +0.49% | 842 |
| Nov 7, 2025 | 39.43 | 39.46 | 39.36 | 39.46 | -0.16% | 535 |
| Nov 6, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | -0.32% | 29 |
| Nov 5, 2025 | 39.46 | 39.76 | 39.46 | 39.65 | -0.75% | 18,311 |
| Nov 4, 2025 | 40.02 | 41.08 | 39.95 | 39.95 | -0.00% | 10,656 |
Daily open, high, low, close and volume for iShares MSCI Kuwait ETF (KWT). Showing 249 trading days. Unadjusted prices.