Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares MSCI South Africa UCITS ETF USD (Acc) (IRSA.L)

40.73
+0.44
+(1.08%)
At close: 4:35:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202540.6140.9540.6140.7340.7315,717
May 1, 202540.2140.4740.1640.2940.2913
Apr 30, 202540.1540.2840.1440.1940.19980
Apr 29, 202540.0140.0739.5639.9939.991,224
Apr 28, 202539.4039.9339.4039.7239.7213,317
Apr 25, 202539.2939.3438.9839.2439.24292
Apr 24, 202539.2339.2538.8739.0439.041,155
Apr 23, 202539.6840.0438.9239.0539.0511,944
Apr 22, 202539.8040.0239.3539.5139.515,875
Apr 17, 202538.9339.2438.8239.2439.2414,208
Apr 16, 202538.6939.4938.4039.1939.19583
Apr 15, 202538.4238.7138.3238.7138.7132,311
Apr 14, 202537.8538.5037.5538.3938.39795
Apr 11, 202536.3636.6436.0936.5736.5714,742
Apr 10, 202535.6536.3735.2535.7335.73852
Apr 9, 202534.1234.2533.4833.6633.66256
Apr 8, 202534.7035.1033.5134.4834.487,666
Apr 7, 202531.8534.2231.5832.6532.6516,329
Apr 4, 202535.0636.3033.6034.1234.1235,754
Apr 3, 202536.7237.3936.0336.6936.69102,547
Apr 2, 202539.0139.0338.1438.2138.2173,117
Apr 1, 202539.2239.5339.1039.3539.3561,228
Mar 31, 202539.2439.2738.6838.8938.896,521
Mar 28, 202539.7639.8639.1939.0739.072,208
Mar 27, 202539.3939.6739.0339.3839.382,269
Mar 26, 202539.6339.6339.3239.4239.423
Mar 25, 202539.3239.3938.5039.2339.231,480
Mar 24, 202539.5639.5639.0839.1339.132,162
Mar 21, 202539.1139.1238.8038.9838.9811,874
Mar 20, 202539.3639.5238.6739.1239.1218,538
Mar 19, 202538.9939.6438.9739.6239.629,006
Mar 18, 202539.2139.2639.0639.0139.014,427
Mar 17, 202538.2438.7738.2438.7438.74461
Mar 14, 202538.0838.2537.8338.2238.228,955
Mar 13, 202537.1537.4337.0837.4037.401,044
Mar 12, 202537.4237.5437.2737.5137.518,066
Mar 11, 202537.5537.7537.5537.7237.726,834
Mar 10, 202537.8738.3937.8037.5337.53263
Mar 7, 202538.0038.2237.8437.8437.843,848
Mar 6, 202538.0038.1537.6238.2338.231,980
Mar 5, 202537.2337.3337.1337.2637.261,427
Mar 4, 202536.2936.4236.2936.2336.23250
Mar 3, 202536.8236.8236.3636.7736.772,565
Feb 28, 202536.8836.8836.2036.1036.102,994
Feb 27, 202537.3837.3837.1837.1837.182
Feb 26, 202537.7237.9737.6537.9737.971,560
Feb 25, 202537.3937.7037.3237.2837.286,620
Feb 24, 202537.7237.8537.4637.6637.662,299
Feb 21, 202538.0438.2638.0338.2438.241,792
Feb 20, 202538.0738.2837.8638.1338.13501
Feb 19, 202537.4637.4637.3437.6237.622,173
Feb 18, 202537.9438.0137.8138.0438.04340
Feb 17, 202537.7737.7737.4137.5337.53391
Feb 14, 202537.8437.8437.7937.8137.81427
Feb 13, 202537.4937.5537.2337.4037.404,225
Feb 12, 202537.6037.8137.2037.2037.203,890
Feb 11, 202537.3837.5437.1737.5437.54814
Feb 10, 202537.2337.6037.2237.5137.51375
Feb 7, 202537.3137.4937.1637.1537.153,753
Feb 6, 202536.4537.0436.4537.1237.12440
Feb 5, 202536.6736.7336.6036.7836.78264
Feb 4, 202535.8736.5135.8736.5136.5110,973
Feb 3, 202534.7835.9534.7835.8335.83866
Jan 31, 202535.9936.1635.9936.1636.16252
Jan 30, 202535.9036.3435.8136.3636.36814
Jan 29, 202535.0135.3735.0135.6835.682,845
Jan 28, 202534.9134.9134.4734.8434.842,302
Jan 27, 202534.9334.9334.8134.7834.7886
Jan 24, 202535.5935.8035.5435.6035.603,544
Jan 23, 202534.9535.0834.8435.0835.0810,816
Jan 22, 202535.5735.5735.3935.4035.401,300
Jan 21, 202535.1835.6235.1835.6235.624,994
Jan 20, 202535.5535.5535.2935.1635.1611
Jan 17, 202534.9534.9534.9535.0335.03250
Jan 16, 202534.2434.2434.2434.4734.47-
Jan 15, 202534.4934.7034.4934.5834.584,577
Jan 14, 202533.6833.8733.5533.5133.51100
Jan 13, 202533.3333.3333.0433.1433.141,589
Jan 10, 202533.6134.1833.5933.6233.622,401
Jan 9, 202534.2534.2534.2034.1334.13115
Jan 8, 202534.2634.4133.8533.9033.9023,161
Jan 7, 202534.8135.0434.3834.3934.3933,681
Jan 6, 202535.7335.7734.8534.8834.881,440
Jan 3, 202534.6734.9634.6734.8934.891,625
Jan 2, 202534.3234.6834.3234.6034.601,873
Dec 31, 202434.3634.6734.3634.2734.27100
Dec 30, 202434.5034.7434.2934.3634.361,400
Dec 27, 202434.8834.9634.6234.9634.967,918
Dec 24, 202435.1735.5135.1735.2235.222
Dec 23, 202435.2336.0535.2335.2435.2410
Dec 20, 202435.2335.8835.1635.8635.864,258
Dec 19, 202435.7635.8335.3835.6435.6416,118
Dec 18, 202436.7836.8636.7836.6736.678
Dec 17, 202437.6937.6936.5136.6336.6310,000
Dec 16, 202438.1038.1137.9437.9237.928,611
Dec 13, 202437.8037.8036.8537.8437.84563
Dec 12, 202438.5538.5538.1038.1638.163,211
Dec 11, 202437.7937.7937.7938.2938.29-
Dec 10, 202437.9038.0037.7737.9037.9033,530
Dec 9, 202437.8238.2337.8038.1738.17474
Dec 6, 202437.4637.4637.2837.4937.4919
Dec 5, 202437.4337.4737.1837.4737.4712
Dec 4, 202436.7536.9236.7236.9036.907,535
Dec 3, 202436.6937.0336.3236.5836.584,323
Dec 2, 202436.0736.3836.0736.3836.382,029
Nov 29, 202436.2636.4036.1636.4936.492,852
Nov 28, 202435.9036.1735.9036.1936.192,256
Nov 27, 202436.9436.9436.1336.0136.012
Nov 26, 202435.8936.4935.8936.4936.49302
Nov 25, 202436.8536.9636.4836.3536.35307
Nov 22, 202436.9037.0036.8536.9536.953,646
Nov 21, 202437.0737.2436.7636.9736.97482
Nov 20, 202436.6236.8036.4236.4236.42566
Nov 19, 202436.9637.4436.3636.7136.714,407
Nov 18, 202436.3436.4736.3436.6036.60150
Nov 15, 202435.8536.1135.7335.8335.8327,953
Nov 14, 202435.9035.9135.6736.0436.042,051
Nov 13, 202436.3836.4936.2736.0636.06357
Nov 12, 202436.3236.5236.2136.2236.22779
Nov 11, 202437.8037.9136.8336.8336.83113
Nov 8, 202438.2438.4138.2437.9237.921,303
Nov 7, 202438.6238.9938.6238.8338.836,298
Nov 6, 202437.9938.5437.6738.0138.0124,308
Nov 5, 202438.7639.0238.6938.9838.984,221
Nov 4, 202438.5438.5638.3138.4338.431,649
Nov 1, 202438.5038.5038.3838.4038.40250
Oct 31, 202438.2238.4238.0538.0538.0548,268
Oct 30, 202438.5738.8838.4238.4738.47115
Oct 29, 202438.7638.8938.7138.7738.7712,652
Oct 28, 202438.7839.0238.7139.0339.03874
Oct 25, 202438.8038.8038.6638.6938.69551
Oct 24, 202438.3338.8738.3338.6038.609
Oct 23, 202439.0139.0838.0638.0638.063,596
Oct 22, 202438.8539.0538.7238.9638.961,798
Oct 21, 202438.7738.9438.7738.7738.771,574
Oct 18, 202439.0039.0038.8439.0939.091,011
Oct 17, 202438.2638.2938.0738.2638.2614,423
Oct 16, 202438.1638.3438.1538.3538.354,111
Oct 15, 202437.8538.0937.8037.8537.855,254
Oct 14, 202438.0938.5038.0938.3138.311,970
Oct 11, 202438.3738.5038.1538.5338.537,453
Oct 10, 202437.7337.7337.4737.7637.76347
Oct 9, 202437.3937.3937.2437.5337.531,549
Oct 8, 202437.9137.9537.5437.6537.652,669
Oct 7, 202438.4738.7338.4138.3738.37135
Oct 4, 202438.3738.3938.1938.2238.22923
Oct 3, 202438.8738.8838.1638.2638.26759
Oct 2, 202438.9039.0438.7038.8738.874,662
Oct 1, 202438.5139.3038.5138.6338.632,770
Sep 30, 202440.0440.0438.8339.0439.0414,074
Sep 27, 202439.6940.0439.5840.0440.041,570
Sep 26, 202439.5339.6239.5139.7239.722,424
Sep 25, 202438.9439.3738.9439.0039.002,527
Sep 24, 202438.9739.0538.7638.7638.7611,713
Sep 23, 202437.8137.8137.7938.3738.37-
Sep 20, 202437.5137.5137.2137.1737.17641
Sep 19, 202437.5537.5737.1937.2837.283,664
Sep 18, 202436.4036.6236.4036.6036.6019,481
Sep 17, 202436.2636.2636.2136.5636.56489
Sep 16, 202436.0336.0336.0036.0036.0047
Sep 13, 202435.6935.8335.6935.8335.83824
Sep 12, 202435.1935.1935.1935.4635.46738
Sep 11, 202435.1035.4134.6534.8834.881,906
Sep 10, 202435.1135.1134.9435.1035.10398
Sep 9, 202435.2135.2135.1035.1135.11100
Sep 6, 202435.1835.1835.1835.1835.18-
Sep 5, 202435.4935.8235.4935.6735.67159
Sep 4, 202435.1335.4635.1335.4635.4620
Sep 3, 202435.6735.6735.3135.3135.315,804
Sep 2, 202436.1736.1736.0036.1336.131
Aug 30, 202437.0037.0037.0036.3836.38403
Aug 29, 202436.9036.9036.7636.7936.79122
Aug 28, 202436.7936.9836.7936.4836.48232
Aug 27, 202436.9036.9036.8536.8536.85598
Aug 23, 202436.3736.3736.3736.9236.922
Aug 22, 202436.6036.7835.9835.9435.941,411
Aug 21, 202436.5136.7636.5136.7236.721,147
Aug 20, 202436.5836.9536.4336.5536.5519,792
Aug 19, 202436.5136.5136.5136.8736.871
Aug 16, 202435.9936.0335.7836.0336.032,491
Aug 15, 202435.5235.6335.5235.6135.613,427
Aug 14, 202434.8035.1634.8035.0135.01462
Aug 13, 202434.0834.3934.0434.5134.512,598
Aug 12, 202434.1834.3534.0534.1834.18655
Aug 9, 202434.1634.1634.1634.1634.16-
Aug 8, 202433.6333.6733.6333.9933.992,107
Aug 7, 202433.5333.7933.5333.6633.661,124
Aug 6, 202432.6432.9132.6432.9432.9410,500
Aug 5, 202432.3932.8832.3932.9732.974,123
Aug 2, 202434.5134.5134.2033.7133.71912
Aug 1, 202434.8234.8734.8234.5934.591,545
Jul 31, 202434.6035.1334.5835.1235.1257,932
Jul 30, 202434.0634.0634.0634.0634.0659
Jul 29, 202434.2634.2633.5333.5333.5311,810
Jul 26, 202434.0534.0834.0134.0834.0827,013
Jul 25, 202433.8533.8533.8533.8533.85-
Jul 24, 202433.8434.0933.6234.0934.0916,639
Jul 23, 202433.4833.8533.4833.8133.81338
Jul 22, 202433.8033.8433.7633.8833.88609
Jul 19, 202433.6033.6033.4033.5433.54593
Jul 18, 202434.1034.1034.1033.8833.88516
Jul 17, 202434.4234.4234.1033.9633.96269
Jul 16, 202434.5034.7134.4034.7134.7126,719
Jul 15, 202434.6834.7134.2434.4034.4014,062
Jul 12, 202435.1835.1835.1834.9734.971
Jul 11, 202434.5434.7734.5434.6834.685
Jul 10, 202434.3634.3634.1934.2434.2412
Jul 9, 202434.1134.1134.1034.0934.0997
Jul 8, 202434.4734.4934.2334.4234.424,088
Jul 5, 202434.3034.3533.9534.1134.1122,535
Jul 4, 202434.0034.2133.8534.1534.151,957
Jul 3, 202433.4833.4833.3333.7433.7422
Jul 2, 202432.9633.0532.7432.7432.7445,485
Jul 1, 202433.8134.4533.5033.4433.442,717
Jun 28, 202433.5933.5932.7533.5133.51787
Jun 27, 202432.9033.3032.5932.6032.6037,015
Jun 26, 202433.4433.7533.3033.2833.286,233
Jun 25, 202433.6633.9433.5033.3533.351,973
Jun 24, 202434.0934.2333.9134.0034.0010,470
Jun 21, 202434.4234.7534.0534.1634.162,465
Jun 20, 202434.7134.7133.9634.0034.001,874
Jun 19, 202434.1334.9534.1334.7934.7916,640
Jun 18, 202432.4933.8732.3233.8733.8748,893
Jun 17, 202431.9232.2531.9232.2432.24955
Jun 14, 202431.2931.8731.2131.7631.7667,752
Jun 13, 202431.4631.5531.3631.1531.15880
Jun 12, 202430.8230.9430.8231.6431.6418
Jun 11, 202430.5630.5630.5630.5630.56-
Jun 10, 202430.5030.5030.5030.5930.59500
Jun 7, 202430.3730.5430.3730.3730.37250
Jun 6, 202430.6330.9430.5930.6130.6139,925
Jun 5, 202430.4131.0830.4130.5730.5727
Jun 4, 202431.1431.1430.9130.9130.9149,751
Jun 3, 202431.1331.6231.1331.7531.7540
May 31, 202430.7731.1730.5430.5430.5450,184
May 30, 202431.4031.4031.2331.4031.4039,634
May 29, 202432.7432.8332.1232.1232.1232,043
May 28, 202432.7432.7832.7432.7132.7138
May 24, 202432.4232.4232.4232.6632.661
May 23, 202432.8932.8932.5532.5832.58244
May 22, 202433.5033.6733.5033.3333.336
May 21, 202433.3433.3933.2633.7433.74899
May 20, 202433.6433.6433.6433.5533.5560
May 17, 202432.9432.9432.9433.3033.30-
May 16, 202433.1833.3433.1833.3133.3154
May 15, 202432.6833.1632.1533.2133.21478
May 14, 202432.5832.5832.5832.5832.58-
May 13, 202432.7032.7332.4632.6032.6018,074
May 10, 202432.3932.3932.3932.4632.46600
May 9, 202431.5331.5331.4731.9031.901,013
May 8, 202431.0731.5531.0731.5431.54-
May 7, 202431.8332.0631.8331.7631.767
May 3, 202431.3831.5631.3831.4831.482,053
May 2, 202431.4931.4931.0431.0431.048

Related Tickers