iShares III MSCI SA CAP USD A
(IKSA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.33
|
$6.41
|
$6.32
|
$6.39
|
12,229
|
|
18/09/2024
|
$6.31
|
$6.31
|
$6.29
|
$6.29
|
6,141
|
|
17/09/2024
|
$6.28
|
$6.29
|
$6.26
|
$6.28
|
6,559
|
|
16/09/2024
|
$6.26
|
$6.31
|
$6.23
|
$6.25
|
181
|
|
13/09/2024
|
$6.25
|
$6.29
|
$6.25
|
$6.24
|
25,852
|
|
12/09/2024
|
$6.24
|
$6.28
|
$6.22
|
$6.19
|
102
|
|
11/09/2024
|
$6.24
|
$6.34
|
$6.17
|
$6.31
|
7,628
|
|
10/09/2024
|
$6.34
|
$6.34
|
$6.30
|
$6.31
|
1,199
|
|
09/09/2024
|
$6.32
|
$6.35
|
$6.31
|
$6.32
|
7,647
|
|
06/09/2024
|
$6.37
|
$6.42
|
$6.35
|
$6.35
|
3,655
|
|
05/09/2024
|
$6.39
|
$6.42
|
$6.36
|
$6.41
|
5,054
|
|
04/09/2024
|
$6.41
|
$6.43
|
$6.34
|
$6.40
|
229
|
|
03/09/2024
|
$6.42
|
$6.44
|
$6.38
|
$6.41
|
176,266
|
|
02/09/2024
|
$6.44
|
$6.49
|
$6.42
|
$6.43
|
34,502
|
|
30/08/2024
|
$6.43
|
$6.45
|
$6.42
|
$6.43
|
19,154
|
|
29/08/2024
|
$6.42
|
$6.45
|
$6.37
|
$6.43
|
39,577
|
|
28/08/2024
|
$6.43
|
$6.49
|
$6.40
|
$6.42
|
67,579
|
|
27/08/2024
|
$6.52
|
$6.52
|
$6.45
|
$6.46
|
84,787
|
|
26/08/2024
|
$6.47
|
$6.48
|
$6.43
|
$6.44
|
72,159
|
|
23/08/2024
|
$6.47
|
$6.48
|
$6.43
|
$6.44
|
72,159
|
|
22/08/2024
|
$6.47
|
$6.48
|
$6.43
|
$6.44
|
72,159
|
|
21/08/2024
|
$6.39
|
$6.48
|
$6.39
|
$6.47
|
79,964
|
|
20/08/2024
|
$6.33
|
$6.38
|
$6.31
|
$6.36
|
245,386
|
|
19/08/2024
|
$6.32
|
$6.36
|
$6.31
|
$6.36
|
152,409
|
|
16/08/2024
|
$6.36
|
$6.36
|
$6.32
|
$6.33
|
16,798
|
|
15/08/2024
|
$6.31
|
$6.33
|
$6.30
|
$6.33
|
6,143
|
|
14/08/2024
|
$6.29
|
$6.29
|
$6.26
|
$6.26
|
7,356
|
|
13/08/2024
|
$6.24
|
$6.27
|
$6.23
|
$6.25
|
81,718
|
|
12/08/2024
|
$6.24
|
$6.25
|
$6.20
|
$6.21
|
4,155
|
|
09/08/2024
|
$6.15
|
$6.18
|
$6.15
|
$6.18
|
22,802
|
|
08/08/2024
|
$6.14
|
$6.17
|
$6.11
|
$6.17
|
142,331
|
|
07/08/2024
|
$6.18
|
$6.20
|
$6.15
|
$6.18
|
42,225
|
|
06/08/2024
|
$6.17
|
$6.21
|
$6.14
|
$6.15
|
240,245
|
|
05/08/2024
|
$6.05
|
$6.11
|
$5.95
|
$6.11
|
319,820
|
|
02/08/2024
|
$6.29
|
$6.29
|
$6.19
|
$6.23
|
70,328
|
|
01/08/2024
|
$6.39
|
$6.39
|
$6.30
|
$6.30
|
33,267
|
|
31/07/2024
|
$6.34
|
$6.39
|
$6.33
|
$6.38
|
66,257
|
|
30/07/2024
|
$6.38
|
$6.38
|
$6.33
|
$6.34
|
34,588
|
|
29/07/2024
|
$6.38
|
$6.41
|
$6.35
|
$6.36
|
2,381
|
|
26/07/2024
|
$6.32
|
$6.33
|
$6.29
|
$6.31
|
52,490
|
|
25/07/2024
|
$6.34
|
$6.35
|
$6.28
|
$6.31
|
476,368
|
|
24/07/2024
|
$6.35
|
$6.37
|
$6.33
|
$6.33
|
69,339
|
|
23/07/2024
|
$6.37
|
$6.40
|
$6.34
|
$6.37
|
76,358
|
|
22/07/2024
|
$6.43
|
$6.46
|
$6.39
|
$6.41
|
177,963
|
|
19/07/2024
|
$6.40
|
$6.40
|
$6.35
|
$6.38
|
36,449
|
|
18/07/2024
|
$6.42
|
$6.42
|
$6.39
|
$6.40
|
40,708
|
|
17/07/2024
|
$6.37
|
$6.40
|
$6.35
|
$6.40
|
116,542
|
|
16/07/2024
|
$6.30
|
$6.38
|
$6.29
|
$6.38
|
27,715
|
|
15/07/2024
|
$6.28
|
$6.32
|
$6.25
|
$6.30
|
32,302
|
|
12/07/2024
|
$6.20
|
$6.25
|
$6.19
|
$6.25
|
82,855
|
|
11/07/2024
|
$6.19
|
$6.20
|
$6.14
|
$6.19
|
34,979
|
|
10/07/2024
|
$6.17
|
$6.22
|
$6.14
|
$6.22
|
19,125
|
|
09/07/2024
|
$6.17
|
$6.19
|
$6.15
|
$6.17
|
162,955
|
|
08/07/2024
|
$6.11
|
$6.16
|
$6.09
|
$6.15
|
178,248
|
|
05/07/2024
|
$6.11
|
$6.13
|
$6.07
|
$6.13
|
129,588
|
|
04/07/2024
|
$6.10
|
$6.10
|
$6.06
|
$6.09
|
82,807
|
|
03/07/2024
|
$6.10
|
$6.14
|
$6.05
|
$6.09
|
220,709
|
|
02/07/2024
|
$6.12
|
$6.16
|
$6.08
|
$6.11
|
109,428
|
|
01/07/2024
|
$6.17
|
$6.18
|
$6.10
|
$6.11
|
25,627
|
|
28/06/2024
|
$6.20
|
$6.22
|
$6.15
|
$6.20
|
77,325
|
|
27/06/2024
|
$6.09
|
$6.18
|
$6.09
|
$6.17
|
61,191
|
|
26/06/2024
|
$6.18
|
$6.18
|
$6.12
|
$6.12
|
80,610
|
|
25/06/2024
|
$6.17
|
$6.41
|
$6.15
|
$6.18
|
234,579
|
|
24/06/2024
|
$6.31
|
$6.31
|
$6.15
|
$6.20
|
174,605
|
|
21/06/2024
|
$6.22
|
$6.27
|
$6.20
|
$6.25
|
109,296
|
|
20/06/2024
|
$6.27
|
$6.30
|
$6.18
|
$6.22
|
49,553
|
|
19/06/2024
|
$6.22
|
$6.35
|
$6.22
|
$6.30
|
64,347
|
|
18/06/2024
|
$6.12
|
$6.24
|
$6.12
|
$6.22
|
6,217
|
|
17/06/2024
|
$6.09
|
$6.12
|
$6.07
|
$6.12
|
37,529
|
|
14/06/2024
|
$6.05
|
$6.10
|
$6.04
|
$6.10
|
155,206
|
|
13/06/2024
|
$6.12
|
$6.13
|
$6.04
|
$6.08
|
179,768
|
|
12/06/2024
|
$6.18
|
$6.19
|
$6.12
|
$6.14
|
58,182
|
|
11/06/2024
|
$6.24
|
$6.26
|
$6.17
|
$6.18
|
135,622
|
|
10/06/2024
|
$6.29
|
$6.32
|
$6.23
|
$6.24
|
62,272
|
|
07/06/2024
|
$6.11
|
$6.12
|
$6.09
|
$6.09
|
40,714
|
|
06/06/2024
|
$6.08
|
$6.14
|
$6.06
|
$6.09
|
705,379
|
|
05/06/2024
|
$6.11
|
$6.13
|
$6.02
|
$6.07
|
30,936
|
|
04/06/2024
|
$6.20
|
$6.23
|
$6.07
|
$6.08
|
304,025
|
|
03/06/2024
|
$6.15
|
$6.20
|
$6.08
|
$6.15
|
52,040
|
|
31/05/2024
|
$6.02
|
$6.02
|
$5.97
|
$5.99
|
130,043
|
|
30/05/2024
|
$6.08
|
$6.08
|
$6.01
|
$6.01
|
41,687
|
|
29/05/2024
|
$6.07
|
$6.12
|
$6.07
|
$6.07
|
99,539
|
|
28/05/2024
|
$6.17
|
$6.21
|
$6.05
|
$6.05
|
4,047
|
|
27/05/2024
|
$6.20
|
$6.22
|
$6.20
|
$6.21
|
40,597
|
|
24/05/2024
|
$6.20
|
$6.22
|
$6.20
|
$6.21
|
40,597
|
|
23/05/2024
|
$6.36
|
$6.39
|
$6.22
|
$6.22
|
111,692
|
|
22/05/2024
|
$6.36
|
$6.38
|
$6.35
|
$6.38
|
34,841
|
|
21/05/2024
|
$6.33
|
$6.38
|
$6.32
|
$6.34
|
18,906
|
|
20/05/2024
|
$6.38
|
$6.38
|
$6.31
|
$6.32
|
4,535
|
|
17/05/2024
|
$6.38
|
$6.44
|
$6.36
|
$6.39
|
79,421
|
|
16/05/2024
|
$6.34
|
$6.39
|
$6.34
|
$6.37
|
230,923
|
|
15/05/2024
|
$6.31
|
$6.41
|
$6.31
|
$6.35
|
65,597
|
|
14/05/2024
|
$6.35
|
$6.46
|
$6.32
|
$6.33
|
27,741
|
|
13/05/2024
|
$6.38
|
$6.43
|
$6.37
|
$6.42
|
79,853
|
|
10/05/2024
|
$6.45
|
$6.49
|
$6.43
|
$6.44
|
211,785
|
|
09/05/2024
|
$6.48
|
$6.48
|
$6.42
|
$6.43
|
2,569
|
|
08/05/2024
|
$6.45
|
$6.51
|
$6.45
|
$6.51
|
128,873
|
|
07/05/2024
|
$6.54
|
$6.55
|
$6.45
|
$6.49
|
38,488
|
|
06/05/2024
|
$6.51
|
$6.54
|
$6.48
|
$6.54
|
334,309
|
|
03/05/2024
|
$6.51
|
$6.54
|
$6.48
|
$6.54
|
334,309
|
|
02/05/2024
|
$6.50
|
$6.51
|
$6.45
|
$6.47
|
29,698
|
|
01/05/2024
|
$6.48
|
$6.53
|
$6.45
|
$6.47
|
55,537
|
|
30/04/2024
|
$6.50
|
$6.55
|
$6.48
|
$6.50
|
169,055
|
|
29/04/2024
|
$6.51
|
$6.53
|
$6.48
|
$6.52
|
9,625
|
|
26/04/2024
|
$6.43
|
$6.44
|
$6.41
|
$6.43
|
35,237
|
|
25/04/2024
|
$6.45
|
$6.52
|
$6.36
|
$6.37
|
12,978
|
|
24/04/2024
|
$6.51
|
$6.53
|
$6.42
|
$6.42
|
30,250
|
|
23/04/2024
|
$6.55
|
$6.55
|
$6.48
|
$6.50
|
24,405
|
|
22/04/2024
|
$6.56
|
$6.58
|
$6.48
|
$6.49
|
50,051
|
|
19/04/2024
|
$6.52
|
$6.53
|
$6.46
|
$6.53
|
12,498
|
|
18/04/2024
|
$6.57
|
$6.58
|
$6.50
|
$6.55
|
14,882
|
|
17/04/2024
|
$6.57
|
$6.63
|
$6.50
|
$6.52
|
47,260
|
|
16/04/2024
|
$6.67
|
$6.72
|
$6.56
|
$6.59
|
124,968
|
|
15/04/2024
|
$6.70
|
$6.77
|
$6.67
|
$6.71
|
12,352
|
|
12/04/2024
|
$6.81
|
$6.83
|
$6.66
|
$6.66
|
8,587
|
|
11/04/2024
|
$6.82
|
$6.82
|
$6.78
|
$6.79
|
28,876
|
|
10/04/2024
|
$6.84
|
$6.85
|
$6.75
|
$6.80
|
65,254
|
|
09/04/2024
|
$6.93
|
$6.93
|
$6.79
|
$6.81
|
32,437
|
|
08/04/2024
|
$6.82
|
$6.83
|
$6.78
|
$6.81
|
38,636
|
|
05/04/2024
|
$6.74
|
$6.77
|
$6.73
|
$6.77
|
87,367
|
|
04/04/2024
|
$6.75
|
$6.80
|
$6.72
|
$6.79
|
30,370
|
|
03/04/2024
|
$6.63
|
$6.73
|
$6.63
|
$6.73
|
37,536
|
|
02/04/2024
|
$6.56
|
$6.61
|
$6.55
|
$6.60
|
21,528
|
|
01/04/2024
|
$6.64
|
$6.74
|
$6.63
|
$6.66
|
26,084
|
|
29/03/2024
|
$6.64
|
$6.74
|
$6.63
|
$6.66
|
26,084
|
|
28/03/2024
|
$6.64
|
$6.74
|
$6.63
|
$6.66
|
26,084
|
|
27/03/2024
|
$6.64
|
$6.69
|
$6.62
|
$6.65
|
60,773
|
|
26/03/2024
|
$6.70
|
$6.70
|
$6.62
|
$6.65
|
411,811
|
|
25/03/2024
|
$6.73
|
$6.76
|
$6.65
|
$6.69
|
343,654
|
|
22/03/2024
|
$6.74
|
$6.75
|
$6.72
|
$6.73
|
112,440
|
|
21/03/2024
|
$6.75
|
$6.81
|
$6.72
|
$6.74
|
17,672
|
|
20/03/2024
|
$6.72
|
$6.74
|
$6.65
|
$6.67
|
171,823
|