iShares MSCI South Africa UCITS ETF USD (Acc) (IRSA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.38 | 31.56 | 31.38 | 31.48 | 31.48 | 2,053 |
| 02 May 2024 | 31.49 | 31.49 | 31.04 | 31.04 | 31.04 | 8 |
| 01 May 2024 | 30.63 | 30.82 | 30.63 | 30.87 | 30.87 | - |
| 30 Apr 2024 | 31.07 | 31.07 | 31.07 | 30.78 | 30.78 | - |
| 29 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 26 Apr 2024 | 30.00 | 30.42 | 29.87 | 30.39 | 30.39 | 1,813 |
| 25 Apr 2024 | 29.35 | 29.68 | 29.16 | 29.51 | 29.51 | 10,424 |
| 24 Apr 2024 | 30.03 | 30.03 | 29.76 | 29.45 | 29.45 | - |
| 23 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.58 | 29.58 | - |
| 22 Apr 2024 | 29.60 | 29.60 | 29.55 | 29.18 | 29.18 | - |
| 19 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 18 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.28 | 29.28 | 357 |
| 17 Apr 2024 | 29.26 | 29.26 | 29.22 | 29.24 | 29.24 | 626 |
| 16 Apr 2024 | 29.30 | 29.84 | 29.30 | 29.33 | 29.33 | 7 |
| 15 Apr 2024 | 30.32 | 30.50 | 30.32 | 29.83 | 29.83 | 679 |
| 12 Apr 2024 | 30.88 | 30.98 | 30.39 | 30.39 | 30.39 | 255 |
| 11 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 10 Apr 2024 | 31.46 | 31.46 | 31.26 | 30.70 | 30.70 | 497 |
| 09 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 08 Apr 2024 | 30.80 | 30.80 | 30.18 | 30.73 | 30.73 | 14 |
| 05 Apr 2024 | 30.55 | 30.55 | 30.33 | 30.49 | 30.49 | 380 |
| 04 Apr 2024 | 30.46 | 30.54 | 30.46 | 30.70 | 30.70 | 821 |
| 03 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.98 | 29.98 | - |
| 02 Apr 2024 | 29.75 | 30.00 | 29.75 | 29.92 | 29.92 | 647 |
| 28 Mar 2024 | 29.68 | 29.77 | 29.68 | 29.76 | 29.76 | 324 |
| 27 Mar 2024 | 29.55 | 29.70 | 29.52 | 29.54 | 29.54 | 1,997 |
| 26 Mar 2024 | 29.50 | 29.50 | 29.28 | 29.27 | 29.27 | 5,848 |
| 25 Mar 2024 | 29.15 | 29.15 | 29.14 | 29.20 | 29.20 | 356 |
| 22 Mar 2024 | 28.89 | 29.00 | 28.76 | 28.92 | 28.92 | 62,299 |
| 21 Mar 2024 | 29.40 | 29.89 | 29.25 | 29.38 | 29.38 | 554 |
| 20 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.81 | 28.81 | 40 |
| 19 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 18 Mar 2024 | 28.99 | 29.01 | 28.52 | 28.52 | 28.52 | 38 |
| 15 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.02 | 29.02 | 50 |
| 14 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 13 Mar 2024 | 29.62 | 30.16 | 29.62 | 30.23 | 30.23 | 45,704 |
| 12 Mar 2024 | 30.04 | 30.06 | 30.04 | 29.56 | 29.56 | 1 |
| 11 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.83 | 29.83 | 92 |
| 08 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 07 Mar 2024 | 29.49 | 29.49 | 29.23 | 29.61 | 29.61 | 257 |
| 06 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 05 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.68 | 28.68 | 250 |
| 04 Mar 2024 | 29.08 | 29.08 | 28.72 | 28.76 | 28.76 | 4,278 |
| 01 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 29 Feb 2024 | 28.09 | 28.50 | 28.09 | 28.22 | 28.22 | 58 |
| 28 Feb 2024 | 28.12 | 28.12 | 28.12 | 27.95 | 27.95 | 12 |
| 27 Feb 2024 | 28.72 | 28.80 | 28.72 | 28.64 | 28.64 | - |
| 26 Feb 2024 | 28.43 | 28.60 | 28.43 | 28.56 | 28.56 | 1 |
| 23 Feb 2024 | 28.76 | 29.36 | 28.76 | 28.74 | 28.74 | 1,002 |
| 22 Feb 2024 | 29.44 | 29.44 | 29.04 | 29.06 | 29.06 | 549 |
| 21 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.11 | 29.11 | 1 |
| 20 Feb 2024 | 28.83 | 29.18 | 28.83 | 29.06 | 29.06 | 250 |
| 19 Feb 2024 | 29.17 | 29.40 | 29.10 | 29.17 | 29.17 | 2,682 |
| 16 Feb 2024 | 29.36 | 29.36 | 29.31 | 29.43 | 29.43 | 2 |
| 15 Feb 2024 | 28.90 | 29.05 | 28.75 | 28.95 | 28.95 | 2,132 |
| 14 Feb 2024 | 28.61 | 28.78 | 28.61 | 28.70 | 28.70 | 1,755 |
| 13 Feb 2024 | 29.43 | 29.43 | 28.53 | 28.58 | 28.58 | 1,280 |
| 12 Feb 2024 | 28.97 | 29.23 | 28.97 | 29.36 | 29.36 | 421 |
| 09 Feb 2024 | 29.16 | 29.20 | 29.16 | 29.00 | 29.00 | 750 |
| 08 Feb 2024 | 29.35 | 29.50 | 29.14 | 29.22 | 29.22 | 1,708 |
| 07 Feb 2024 | 29.86 | 29.86 | 29.69 | 29.68 | 29.68 | 1,211 |
| 06 Feb 2024 | 29.65 | 29.77 | 29.65 | 29.98 | 29.98 | 751 |
| 05 Feb 2024 | 29.50 | 29.58 | 29.27 | 29.24 | 29.24 | 768 |
| 02 Feb 2024 | 30.45 | 30.47 | 29.62 | 29.62 | 29.62 | 599 |
| 01 Feb 2024 | 29.51 | 30.16 | 29.51 | 30.08 | 30.08 | 9,357 |
| 31 Jan 2024 | 29.80 | 30.05 | 29.66 | 30.00 | 30.00 | 2,437 |
| 30 Jan 2024 | 29.81 | 29.81 | 29.58 | 29.73 | 29.73 | 2,658 |
| 29 Jan 2024 | 29.52 | 29.73 | 29.52 | 29.70 | 29.70 | 796 |
| 26 Jan 2024 | 29.74 | 29.94 | 29.74 | 30.14 | 30.14 | 1,582 |
| 25 Jan 2024 | 29.72 | 29.72 | 29.65 | 29.52 | 29.52 | 500 |
| 24 Jan 2024 | 29.91 | 29.91 | 29.70 | 29.72 | 29.72 | 1,006 |
| 23 Jan 2024 | 28.83 | 29.10 | 28.83 | 28.93 | 28.93 | 250 |
| 22 Jan 2024 | 28.37 | 28.49 | 28.29 | 28.41 | 28.41 | 2,674 |
| 19 Jan 2024 | 28.92 | 29.09 | 28.91 | 28.79 | 28.79 | 22,364 |
| 18 Jan 2024 | 28.69 | 28.81 | 28.69 | 28.76 | 28.76 | 1,658 |
| 17 Jan 2024 | 28.49 | 28.62 | 28.46 | 28.25 | 28.25 | 1,000 |
| 16 Jan 2024 | 29.24 | 29.29 | 29.02 | 29.13 | 29.13 | 1,541 |
| 15 Jan 2024 | 29.82 | 30.11 | 29.72 | 29.80 | 29.80 | 1,285 |
| 12 Jan 2024 | 30.02 | 30.03 | 29.90 | 30.22 | 30.22 | 1,016 |
| 11 Jan 2024 | 30.08 | 30.13 | 29.74 | 29.66 | 29.66 | 2,218 |
| 10 Jan 2024 | 29.90 | 29.98 | 29.69 | 29.69 | 29.69 | 1,923 |
| 09 Jan 2024 | 30.01 | 30.26 | 30.01 | 29.99 | 29.99 | 1,496 |
| 08 Jan 2024 | 29.82 | 29.97 | 29.76 | 30.35 | 30.35 | 500 |
| 05 Jan 2024 | 30.40 | 30.40 | 29.77 | 30.33 | 30.33 | 8 |
| 04 Jan 2024 | 30.59 | 30.68 | 30.07 | 30.28 | 30.28 | 3,935 |
| 03 Jan 2024 | 30.77 | 31.02 | 30.23 | 30.32 | 30.32 | 4,664 |
| 02 Jan 2024 | 31.74 | 31.74 | 31.10 | 31.21 | 31.21 | 1,845 |
| 29 Dec 2023 | 31.55 | 31.55 | 31.43 | 31.77 | 31.77 | 16 |
| 28 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.37 | 31.37 | 250 |
| 27 Dec 2023 | 31.37 | 32.13 | 31.37 | 31.81 | 31.81 | 250 |
| 22 Dec 2023 | 30.99 | 30.99 | 30.79 | 30.81 | 30.81 | 33,000 |
| 21 Dec 2023 | 31.21 | 31.52 | 31.12 | 31.47 | 31.47 | 1,837 |
| 20 Dec 2023 | 31.47 | 31.47 | 31.27 | 31.42 | 31.42 | 3,446 |
| 19 Dec 2023 | 30.64 | 31.20 | 30.55 | 31.18 | 31.18 | 530 |
| 18 Dec 2023 | 31.23 | 31.23 | 30.72 | 30.32 | 30.32 | 2,000 |
| 15 Dec 2023 | 32.04 | 32.20 | 30.97 | 31.64 | 31.64 | 477 |
| 14 Dec 2023 | 30.72 | 31.24 | 30.59 | 31.53 | 31.53 | 235 |
| 13 Dec 2023 | 29.13 | 29.13 | 29.00 | 28.98 | 28.98 | 267 |
| 12 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 11 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.31 | 29.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.