iShares MSCI Kuwait ETF (KWT)
BATS: KWT · Real-Time Price · USD
39.65
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
KWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.80 | 39.80 | 39.55 | 39.65 | 39.65 | 0.01% | 1,542 |
| Dec 4, 2025 | 39.67 | 39.79 | 39.55 | 39.65 | 39.65 | 0.56% | 8,827 |
| Dec 3, 2025 | 39.40 | 39.42 | 39.40 | 39.42 | 39.42 | 0.83% | 473 |
| Dec 2, 2025 | 39.04 | 39.10 | 39.04 | 39.10 | 39.10 | -0.15% | 147 |
| Dec 1, 2025 | 39.26 | 39.27 | 39.16 | 39.16 | 39.16 | -0.51% | 601 |
| Nov 28, 2025 | 39.47 | 39.47 | 39.21 | 39.36 | 39.36 | -0.31% | 1,454 |
| Nov 26, 2025 | 39.30 | 39.61 | 39.30 | 39.48 | 39.48 | -0.15% | 3,639 |
| Nov 25, 2025 | 39.27 | 39.54 | 39.27 | 39.54 | 39.54 | 0.84% | 28,695 |
| Nov 24, 2025 | 39.45 | 39.45 | 39.21 | 39.21 | 39.21 | 0.19% | 2,586 |
| Nov 21, 2025 | 38.95 | 39.33 | 38.93 | 39.14 | 39.14 | 0.23% | 37,520 |
| Nov 20, 2025 | 39.07 | 39.07 | 39.05 | 39.05 | 39.04 | -0.71% | 658 |
| Nov 19, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.64% | 144 |
| Nov 18, 2025 | 38.97 | 39.12 | 38.97 | 39.07 | 39.07 | -0.63% | 847 |
| Nov 17, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.39% | 196 |
| Nov 14, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.34% | 132 |
| Nov 13, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.98% | 253 |
| Nov 12, 2025 | 39.64 | 40.00 | 39.64 | 40.00 | 40.00 | 1.03% | 12,444 |
| Nov 11, 2025 | 39.45 | 39.59 | 39.45 | 39.59 | 39.59 | -0.15% | 7,060 |
| Nov 10, 2025 | 39.56 | 39.65 | 39.56 | 39.65 | 39.65 | 0.49% | 842 |
| Nov 7, 2025 | 39.43 | 39.46 | 39.36 | 39.46 | 39.46 | -0.16% | 535 |
| Nov 6, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.32% | 29 |
| Nov 5, 2025 | 39.46 | 39.76 | 39.46 | 39.65 | 39.65 | -0.75% | 18,311 |
| Nov 4, 2025 | 40.02 | 41.08 | 39.95 | 39.95 | 39.95 | - | 10,656 |
| Nov 3, 2025 | 40.12 | 40.12 | 39.85 | 39.95 | 39.95 | -0.55% | 3,684 |
| Oct 31, 2025 | 40.19 | 40.19 | 40.17 | 40.17 | 40.17 | 0.02% | 1,301 |
| Oct 30, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.30% | 55 |
| Oct 29, 2025 | 40.08 | 40.08 | 40.00 | 40.04 | 40.04 | 0.34% | 2,505 |
| Oct 28, 2025 | 39.76 | 40.03 | 39.76 | 39.91 | 39.91 | 0.44% | 534 |
| Oct 27, 2025 | 39.57 | 39.73 | 39.57 | 39.73 | 39.73 | 0.06% | 1,186 |
| Oct 24, 2025 | 40.00 | 40.00 | 39.71 | 39.71 | 39.71 | -0.68% | 3,116 |
| Oct 23, 2025 | 39.80 | 40.10 | 39.80 | 39.98 | 39.98 | 0.35% | 1,673 |
| Oct 22, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.17% | 200 |
| Oct 21, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.24% | 122 |
| Oct 20, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.37% | 82 |
| Oct 17, 2025 | 39.84 | 39.97 | 39.84 | 39.86 | 39.86 | 0.50% | 1,288 |
| Oct 16, 2025 | 39.84 | 39.84 | 39.66 | 39.66 | 39.66 | 0.17% | 5,851 |
| Oct 15, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.45% | 610 |
| Oct 14, 2025 | 39.50 | 39.77 | 39.48 | 39.77 | 39.77 | 0.63% | 2,832 |
| Oct 13, 2025 | 39.43 | 39.52 | 39.40 | 39.52 | 39.52 | 1.29% | 14,949 |
| Oct 10, 2025 | 39.13 | 39.19 | 39.00 | 39.02 | 39.02 | -0.92% | 1,975 |
| Oct 9, 2025 | 39.15 | 39.38 | 39.11 | 39.38 | 39.38 | 0.18% | 7,121 |
| Oct 8, 2025 | 39.58 | 39.58 | 39.31 | 39.31 | 39.31 | -0.43% | 6,193 |
| Oct 7, 2025 | 39.50 | 39.50 | 39.47 | 39.48 | 39.48 | 0.38% | 1,326 |
| Oct 6, 2025 | 39.44 | 39.52 | 39.33 | 39.33 | 39.33 | 0.22% | 2,466 |
| Oct 3, 2025 | 39.29 | 39.29 | 39.24 | 39.24 | 39.24 | 0.27% | 628 |
| Oct 2, 2025 | 39.18 | 39.18 | 39.13 | 39.14 | 39.14 | -0.93% | 1,562 |
| Oct 1, 2025 | 39.53 | 39.53 | 39.40 | 39.51 | 39.51 | -0.17% | 5,760 |
| Sep 30, 2025 | 39.45 | 39.58 | 39.40 | 39.58 | 39.58 | 0.28% | 1,527 |
| Sep 29, 2025 | 39.46 | 39.55 | 39.42 | 39.47 | 39.47 | -0.19% | 2,811 |
| Sep 26, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.04% | 401 |
| Sep 25, 2025 | 39.44 | 39.53 | 39.43 | 39.53 | 39.53 | -0.69% | 1,038 |
| Sep 24, 2025 | 40.01 | 40.01 | 39.68 | 39.81 | 39.81 | -0.76% | 1,810 |
| Sep 23, 2025 | 40.05 | 40.11 | 40.01 | 40.11 | 40.11 | 0.31% | 2,211 |
| Sep 22, 2025 | 39.99 | 40.00 | 39.99 | 39.99 | 39.99 | 0.02% | 791 |
| Sep 19, 2025 | 39.83 | 39.98 | 39.83 | 39.98 | 39.98 | 0.03% | 133 |
| Sep 18, 2025 | 39.81 | 40.10 | 39.80 | 39.97 | 39.97 | -0.12% | 17,078 |
| Sep 17, 2025 | 40.16 | 40.18 | 40.02 | 40.02 | 40.02 | 0.06% | 106,441 |
| Sep 16, 2025 | 40.14 | 40.14 | 39.86 | 40.00 | 39.99 | -0.29% | 3,479 |
| Sep 15, 2025 | 39.84 | 40.11 | 39.84 | 40.11 | 40.11 | 1.13% | 60,207 |
| Sep 12, 2025 | 37.93 | 39.66 | 37.93 | 39.66 | 39.66 | 0.03% | 24,902 |
| Sep 11, 2025 | 39.34 | 39.65 | 39.34 | 39.65 | 39.65 | 0.46% | 7,812 |
| Sep 10, 2025 | 39.38 | 39.47 | 39.38 | 39.47 | 39.47 | 0.18% | 450 |
| Sep 9, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1.26% | 1,852 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.86 | 38.91 | 38.91 | 1.57% | 1,732 |
| Sep 5, 2025 | 38.30 | 38.45 | 38.30 | 38.31 | 38.31 | -0.42% | 3,606 |
| Sep 4, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.24% | 97 |
| Sep 3, 2025 | 38.34 | 38.38 | 38.34 | 38.38 | 38.38 | 0.03% | 422 |
| Sep 2, 2025 | 38.33 | 38.37 | 38.26 | 38.37 | 38.37 | 0.11% | 4,292 |
| Aug 29, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.16% | 388 |
| Aug 28, 2025 | 38.45 | 38.45 | 38.35 | 38.39 | 38.39 | -0.67% | 2,194 |
| Aug 27, 2025 | 38.53 | 38.65 | 38.53 | 38.65 | 38.65 | - | 5,475 |
| Aug 26, 2025 | 38.83 | 38.89 | 38.64 | 38.65 | 38.65 | -0.64% | 26,558 |
| Aug 25, 2025 | 39.01 | 39.08 | 38.90 | 38.90 | 38.90 | -0.64% | 2,353 |
| Aug 22, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 39.15 | 0.10% | 1,313 |
| Aug 21, 2025 | 39.20 | 39.22 | 39.11 | 39.11 | 39.11 | -0.18% | 5,435 |
| Aug 20, 2025 | 39.33 | 39.33 | 39.18 | 39.18 | 39.18 | -0.08% | 136 |
| Aug 19, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.32% | 82 |
| Aug 18, 2025 | 39.22 | 39.35 | 39.18 | 39.34 | 39.34 | 0.05% | 6,348 |
| Aug 15, 2025 | 39.20 | 39.32 | 39.20 | 39.32 | 39.32 | -0.07% | 381 |
| Aug 14, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.35% | 151 |
| Aug 13, 2025 | 39.31 | 39.49 | 39.31 | 39.49 | 39.49 | 1.05% | 10,315 |
| Aug 12, 2025 | 39.05 | 39.15 | 39.05 | 39.08 | 39.08 | 0.23% | 27,031 |
| Aug 11, 2025 | 39.02 | 39.10 | 38.91 | 38.99 | 38.99 | 0.96% | 1,855 |
| Aug 8, 2025 | 38.47 | 38.73 | 38.47 | 38.62 | 38.62 | 0.19% | 516 |
| Aug 7, 2025 | 38.59 | 38.59 | 38.50 | 38.55 | 38.55 | -0.06% | 577 |
| Aug 6, 2025 | 38.37 | 38.57 | 38.37 | 38.57 | 38.57 | 0.26% | 2,248 |
| Aug 5, 2025 | 38.65 | 38.65 | 38.21 | 38.47 | 38.47 | 0.03% | 120,133 |
| Aug 4, 2025 | 38.42 | 38.57 | 38.42 | 38.46 | 38.46 | 0.11% | 1,830 |
| Aug 1, 2025 | 38.33 | 38.42 | 38.27 | 38.42 | 38.42 | -0.40% | 6,580 |
| Jul 31, 2025 | 38.69 | 38.69 | 38.46 | 38.57 | 38.57 | -0.05% | 1,091 |
| Jul 30, 2025 | 38.50 | 38.75 | 38.50 | 38.59 | 38.59 | 0.44% | 12,972 |
| Jul 29, 2025 | 38.33 | 38.53 | 38.33 | 38.42 | 38.42 | 0.49% | 5,753 |
| Jul 28, 2025 | 38.35 | 38.37 | 38.21 | 38.24 | 38.23 | -0.89% | 3,875 |
| Jul 25, 2025 | 38.52 | 38.83 | 38.52 | 38.58 | 38.58 | - | 75,590 |
| Jul 24, 2025 | 38.79 | 38.79 | 38.55 | 38.58 | 38.58 | -0.59% | 1,561 |
| Jul 23, 2025 | 38.76 | 38.94 | 38.63 | 38.81 | 38.81 | 0.29% | 26,068 |
| Jul 22, 2025 | 38.82 | 38.82 | 38.57 | 38.70 | 38.70 | -0.35% | 643 |
| Jul 21, 2025 | 38.78 | 38.86 | 38.78 | 38.83 | 38.83 | -0.11% | 1,752 |
| Jul 18, 2025 | 39.00 | 39.00 | 38.76 | 38.87 | 38.87 | -0.53% | 737 |
| Jul 17, 2025 | 38.69 | 39.08 | 38.69 | 39.08 | 39.08 | 1.17% | 41,438 |