MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KWT — iShares MSCI Kuwait ETF
Cboe BZXiShares MSCI Kuwait ETF
$35.84
-0.50(-1.38%)
- O
- 36.02
- H
- 36.02
- L
- 35.82
- V
- 3.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.84
Period Return+1.31%
Period High$41.08
Period Low$35.23
Avg Daily Volume7.7K
Total Trading Days365
KWT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.02 | $36.02 | $35.82 | $35.84 | $-0.50 | -1.38% | 3,482 | $35.84 | $35.82 $36.02 |
| Oct 2, 2026 | $36.42 | $36.42 | $36.28 | $36.34 | +$0.05 | +0.14% | 1,323 | $36.40 | $36.28 $36.42 |
| Oct 1, 2026 | $36.25 | $36.33 | $36.25 | $36.29 | $-0.38 | -1.05% | 582 | $36.32 | $36.25 $36.33 |
| Sep 30, 2026 | $36.49 | $36.79 | $36.49 | $36.68 | +$0.04 | +0.10% | 1,761 | $36.67 | $36.49 $36.79 |
| Sep 29, 2026 | $36.72 | $36.72 | $36.53 | $36.64 | $-0.24 | -0.65% | 2,067 | $36.64 | $36.53 $36.72 |
| Sep 28, 2026 | $36.81 | $36.93 | $36.81 | $36.88 | +$0.08 | +0.21% | 906 | $36.87 | $36.81 $36.93 |
| Sep 25, 2026 | $37.03 | $37.03 | $36.80 | $36.80 | $-0.23 | -0.62% | 3,876 | $36.93 | $36.80 $37.03 |
| Sep 24, 2026 | $36.88 | $37.08 | $36.88 | $37.03 | +$0.21 | +0.58% | 638 | $37.00 | $36.88 $37.08 |
| Sep 23, 2026 | $36.82 | $37.00 | $36.48 | $36.82 | +$0.13 | +0.36% | 2,276 | $36.85 | $36.48 $37.00 |
| Sep 22, 2026 | $36.56 | $36.68 | $36.56 | $36.68 | $-0.31 | -0.82% | 197 | $36.61 | $36.56 $36.68 |
| Sep 21, 2026 | $37.00 | $37.01 | $36.99 | $36.99 | $-0.50 | -1.32% | 1,332 | $37.01 | $36.99 $37.01 |
| Sep 18, 2026 | $37.36 | $37.49 | $37.36 | $37.49 | +$0.01 | +0.03% | 1,366 | $37.30 | $37.36 $37.49 |
| Sep 17, 2026 | $37.48 | $37.48 | $37.48 | $37.48 | $-0.02 | -0.05% | 157 | $37.41 | $37.48 $37.48 |
| Sep 16, 2026 | $37.50 | $37.50 | $37.50 | $37.50 | $-0.14 | -0.36% | 87 | $37.54 | $37.50 $37.50 |
| Sep 15, 2026 | $37.64 | $37.64 | $37.63 | $37.63 | $-0.11 | -0.29% | 218 | $37.63 | $37.63 $37.64 |
| Sep 14, 2026 | $37.71 | $37.74 | $37.71 | $37.74 | $-0.00 | -0.01% | 1,895 | $37.71 | $37.71 $37.74 |
| Sep 11, 2026 | $37.75 | $37.75 | $37.75 | $37.75 | +$0.10 | +0.27% | 250 | $37.71 | $37.75 $37.75 |
| Sep 10, 2026 | $37.74 | $37.81 | $37.65 | $37.65 | $-0.16 | -0.41% | 5,612 | $37.67 | $37.65 $37.81 |
| Sep 9, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | +$0.08 | +0.20% | 252 | $37.84 | $37.80 $37.80 |
| Sep 8, 2026 | $37.60 | $37.83 | $37.60 | $37.73 | +$0.08 | +0.20% | 3,062 | $37.75 | $37.60 $37.83 |
| Sep 4, 2026 | $37.65 | $37.65 | $37.65 | $37.65 | +$0.07 | +0.17% | 482 | $37.62 | $37.65 $37.65 |
| Sep 3, 2026 | $37.52 | $37.58 | $37.52 | $37.58 | $-0.03 | -0.08% | 435 | $37.53 | $37.52 $37.58 |
| Sep 2, 2026 | $37.59 | $37.62 | $37.59 | $37.62 | $-0.20 | -0.54% | 662 | $37.59 | $37.59 $37.62 |
| Sep 1, 2026 | $37.87 | $37.87 | $37.70 | $37.82 | $-0.33 | -0.87% | 17,923 | $37.84 | $37.70 $37.87 |
| Aug 31, 2026 | $37.57 | $38.15 | $37.54 | $38.15 | +$0.42 | +1.11% | 22,226 | $37.71 | $37.54 $38.15 |
| Aug 28, 2026 | $37.63 | $37.73 | $37.63 | $37.73 | +$0.10 | +0.25% | 11,506 | $37.73 | $37.63 $37.73 |
| Aug 27, 2026 | $37.64 | $37.64 | $37.63 | $37.63 | +$0.04 | +0.11% | 213 | $37.63 | $37.63 $37.64 |
| Aug 26, 2026 | $37.59 | $37.59 | $37.59 | $37.59 | $-0.04 | -0.12% | 210 | $37.58 | $37.59 $37.59 |
| Aug 25, 2026 | $37.72 | $37.74 | $37.61 | $37.64 | +$0.14 | +0.38% | 5,033 | $37.63 | $37.61 $37.74 |
| Aug 24, 2026 | $37.61 | $37.61 | $37.39 | $37.50 | +$0.36 | +0.97% | 543 | $37.51 | $37.39 $37.61 |