iShares III MSCI SA CAP USD A
(IKSA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$6.55
|
$6.59
|
$6.47
|
$6.50
|
26,309
|
|
30/10/2025
|
$6.59
|
$6.70
|
$6.45
|
$6.50
|
302,582
|
|
29/10/2025
|
$6.63
|
$6.67
|
$6.61
|
$6.66
|
19,683
|
|
28/10/2025
|
$6.58
|
$6.63
|
$6.58
|
$6.63
|
142,713
|
|
27/10/2025
|
$6.57
|
$6.58
|
$6.55
|
$6.58
|
69,857
|
|
24/10/2025
|
$6.63
|
$6.63
|
$6.58
|
$6.60
|
14,983
|
|
23/10/2025
|
$6.55
|
$6.60
|
$6.55
|
$6.59
|
36,611
|
|
22/10/2025
|
$6.52
|
$6.56
|
$6.52
|
$6.55
|
13,502
|
|
21/10/2025
|
$6.61
|
$6.61
|
$6.52
|
$6.54
|
24,106
|
|
20/10/2025
|
$6.62
|
$6.63
|
$6.53
|
$6.61
|
7,399
|
|
17/10/2025
|
$6.58
|
$6.60
|
$6.54
|
$6.59
|
135,768
|
|
16/10/2025
|
$6.59
|
$6.62
|
$6.59
|
$6.60
|
37,962
|
|
15/10/2025
|
$6.57
|
$6.59
|
$6.54
|
$6.59
|
50,147
|
|
14/10/2025
|
$6.54
|
$6.58
|
$6.51
|
$6.57
|
500,219
|
|
13/10/2025
|
$6.49
|
$6.56
|
$6.47
|
$6.56
|
130,529
|
|
10/10/2025
|
$6.57
|
$6.57
|
$6.49
|
$6.49
|
8,746
|
|
09/10/2025
|
$6.55
|
$6.58
|
$6.52
|
$6.56
|
27,862
|
|
08/10/2025
|
$6.56
|
$6.57
|
$6.52
|
$6.56
|
295,298
|
|
07/10/2025
|
$6.55
|
$6.58
|
$6.53
|
$6.53
|
8,031
|
|
06/10/2025
|
$6.54
|
$6.60
|
$6.50
|
$6.58
|
44,133
|
|
03/10/2025
|
$6.52
|
$6.53
|
$6.50
|
$6.52
|
6,270
|
|
02/10/2025
|
$6.56
|
$6.56
|
$6.50
|
$6.50
|
208,933
|
|
01/10/2025
|
$6.53
|
$6.56
|
$6.52
|
$6.54
|
61,926
|
|
30/09/2025
|
$6.47
|
$6.54
|
$6.47
|
$6.51
|
144,539
|
|
29/09/2025
|
$6.41
|
$6.59
|
$6.32
|
$6.48
|
134,968
|
|
26/09/2025
|
$6.44
|
$6.45
|
$6.40
|
$6.42
|
185,038
|
|
25/09/2025
|
$6.67
|
$6.75
|
$6.38
|
$6.44
|
180,917
|
|
24/09/2025
|
$6.47
|
$6.75
|
$6.25
|
$6.58
|
446,910
|
|
23/09/2025
|
$6.14
|
$6.51
|
$6.13
|
$6.51
|
167,151
|
|
22/09/2025
|
$6.09
|
$6.16
|
$6.07
|
$6.15
|
89,408
|
|
19/09/2025
|
$6.07
|
$6.08
|
$6.04
|
$6.07
|
13,869
|
|
18/09/2025
|
$6.01
|
$6.08
|
$6.00
|
$6.06
|
4,989
|
|
17/09/2025
|
$5.95
|
$6.02
|
$5.95
|
$6.02
|
70,142
|
|
16/09/2025
|
$5.89
|
$5.95
|
$5.87
|
$5.95
|
33,115
|
|
15/09/2025
|
$5.92
|
$5.92
|
$5.87
|
$5.91
|
773,978
|
|
12/09/2025
|
$5.93
|
$5.95
|
$5.91
|
$5.93
|
232,623
|
|
11/09/2025
|
$5.90
|
$5.94
|
$5.88
|
$5.93
|
132,583
|
|
10/09/2025
|
$5.91
|
$5.94
|
$5.90
|
$5.92
|
192,429
|
|
09/09/2025
|
$5.92
|
$5.92
|
$5.87
|
$5.90
|
362,279
|
|
08/09/2025
|
$5.99
|
$5.99
|
$5.89
|
$5.92
|
264,620
|
|
05/09/2025
|
$6.00
|
$6.03
|
$5.98
|
$6.00
|
25,844
|
|
04/09/2025
|
$5.99
|
$5.99
|
$5.96
|
$5.99
|
176,635
|
|
03/09/2025
|
$5.98
|
$6.00
|
$5.96
|
$5.97
|
211,982
|
|
02/09/2025
|
$5.99
|
$5.99
|
$5.96
|
$5.97
|
42,220
|
|
01/09/2025
|
$6.00
|
$6.00
|
$5.97
|
$5.98
|
4,156
|
|
29/08/2025
|
$5.99
|
$6.01
|
$5.97
|
$5.97
|
1,099
|
|
28/08/2025
|
$6.02
|
$6.04
|
$6.00
|
$6.00
|
30,451
|
|
27/08/2025
|
$6.08
|
$6.08
|
$6.01
|
$6.03
|
93,872
|
|
26/08/2025
|
$6.11
|
$6.13
|
$6.07
|
$6.07
|
35,744
|
|
25/08/2025
|
$6.09
|
$6.13
|
$6.07
|
$6.12
|
9,923
|
|
22/08/2025
|
$6.09
|
$6.13
|
$6.07
|
$6.12
|
9,923
|
|
21/08/2025
|
$6.09
|
$6.10
|
$6.08
|
$6.09
|
39,569
|
|
20/08/2025
|
$6.07
|
$6.12
|
$6.06
|
$6.09
|
11,919
|
|
19/08/2025
|
$6.06
|
$6.08
|
$6.05
|
$6.07
|
78,505
|
|
18/08/2025
|
$6.06
|
$6.10
|
$6.06
|
$6.06
|
753
|
|
15/08/2025
|
$6.04
|
$6.04
|
$6.01
|
$6.01
|
31
|
|
14/08/2025
|
$5.99
|
$6.04
|
$5.99
|
$6.01
|
97,785
|
|
13/08/2025
|
$6.01
|
$6.02
|
$5.99
|
$5.99
|
1,310
|
|
12/08/2025
|
$6.03
|
$6.04
|
$6.00
|
$6.01
|
585,698
|
|
11/08/2025
|
$6.08
|
$6.08
|
$6.01
|
$6.01
|
840,402
|
|
08/08/2025
|
$6.05
|
$6.07
|
$6.04
|
$6.06
|
44,363
|
|
07/08/2025
|
$6.07
|
$6.11
|
$6.05
|
$6.05
|
59,617
|
|
06/08/2025
|
$6.07
|
$6.10
|
$6.07
|
$6.10
|
21,280
|
|
05/08/2025
|
$6.03
|
$6.07
|
$6.02
|
$6.07
|
9,106
|
|
04/08/2025
|
$5.99
|
$6.03
|
$5.97
|
$6.03
|
64,512
|
|
01/08/2025
|
$5.99
|
$6.01
|
$5.98
|
$5.98
|
44,170
|
|
31/07/2025
|
$6.04
|
$6.05
|
$6.02
|
$6.04
|
9,981
|
|
30/07/2025
|
$6.01
|
$6.04
|
$5.97
|
$6.02
|
8,348
|
|
29/07/2025
|
$6.03
|
$6.04
|
$5.98
|
$5.98
|
69,051
|
|
28/07/2025
|
$6.05
|
$6.07
|
$6.00
|
$6.01
|
38,988
|
|
25/07/2025
|
$6.01
|
$6.03
|
$6.00
|
$6.03
|
32,419
|
|
24/07/2025
|
$6.04
|
$6.06
|
$6.02
|
$6.03
|
37,655
|
|
23/07/2025
|
$5.98
|
$6.05
|
$5.96
|
$6.04
|
539
|
|
22/07/2025
|
$6.05
|
$6.08
|
$5.96
|
$5.97
|
37,934
|
|
21/07/2025
|
$6.03
|
$6.09
|
$6.03
|
$6.06
|
18,338
|
|
18/07/2025
|
$6.08
|
$6.14
|
$6.08
|
$6.09
|
228
|
|
17/07/2025
|
$6.06
|
$6.09
|
$6.06
|
$6.08
|
23
|
|
16/07/2025
|
$6.09
|
$6.12
|
$6.07
|
$6.09
|
82,898
|
|
15/07/2025
|
$6.16
|
$6.19
|
$6.10
|
$6.11
|
11,271
|
|
14/07/2025
|
$6.20
|
$6.21
|
$6.16
|
$6.19
|
20,650
|
|
11/07/2025
|
$6.20
|
$6.22
|
$6.18
|
$6.21
|
44,584
|
|
10/07/2025
|
$6.22
|
$6.22
|
$6.20
|
$6.21
|
98,026
|
|
09/07/2025
|
$6.23
|
$6.23
|
$6.20
|
$6.21
|
41,138
|
|
08/07/2025
|
$6.25
|
$6.25
|
$6.20
|
$6.22
|
21,859
|
|
07/07/2025
|
$6.21
|
$6.25
|
$6.21
|
$6.24
|
363,762
|
|
04/07/2025
|
$6.20
|
$6.23
|
$6.18
|
$6.18
|
196
|
|
03/07/2025
|
$6.17
|
$6.24
|
$6.12
|
$6.24
|
338
|
|
02/07/2025
|
$6.12
|
$6.14
|
$6.11
|
$6.14
|
70,868
|
|
01/07/2025
|
$6.12
|
$6.16
|
$6.10
|
$6.10
|
6,979
|
|
30/06/2025
|
$6.18
|
$6.19
|
$6.13
|
$6.15
|
24,999
|
|
27/06/2025
|
$6.16
|
$6.16
|
$6.08
|
$6.12
|
68,690
|
|
26/06/2025
|
$6.05
|
$6.11
|
$6.03
|
$6.10
|
35,381
|
|
25/06/2025
|
$6.06
|
$6.07
|
$6.02
|
$6.05
|
1,594
|
|
24/06/2025
|
$6.00
|
$6.05
|
$5.98
|
$6.04
|
3,674
|
|
23/06/2025
|
$5.84
|
$5.93
|
$5.81
|
$5.93
|
133,161
|
|
20/06/2025
|
$5.86
|
$5.89
|
$5.85
|
$5.85
|
83,642
|
|
19/06/2025
|
$5.81
|
$5.88
|
$5.80
|
$5.84
|
16,493
|
|
18/06/2025
|
$5.89
|
$5.89
|
$5.82
|
$5.83
|
133,326
|
|
17/06/2025
|
$5.98
|
$5.98
|
$5.90
|
$5.91
|
3,820
|
|
16/06/2025
|
$5.97
|
$6.00
|
$5.89
|
$6.00
|
8,792
|
|
13/06/2025
|
$5.84
|
$5.87
|
$5.83
|
$5.86
|
140,076
|
|
12/06/2025
|
$5.97
|
$6.02
|
$5.95
|
$6.00
|
61,112
|
|
11/06/2025
|
$5.91
|
$6.13
|
$5.91
|
$6.05
|
19,494
|
|
10/06/2025
|
$6.02
|
$6.05
|
$6.02
|
$6.02
|
28,814
|
|
09/06/2025
|
$6.02
|
$6.06
|
$6.02
|
$6.05
|
1,032
|
|
06/06/2025
|
$6.03
|
$6.06
|
$6.00
|
$6.03
|
15,532
|
|
05/06/2025
|
$6.03
|
$6.05
|
$6.00
|
$6.05
|
6,485
|
|
04/06/2025
|
$6.01
|
$6.04
|
$5.95
|
$6.00
|
60
|
|
03/06/2025
|
$5.94
|
$5.97
|
$5.93
|
$5.96
|
1,447
|
|
02/06/2025
|
$5.94
|
$5.97
|
$5.91
|
$5.94
|
477,536
|
|
30/05/2025
|
$5.98
|
$6.00
|
$5.97
|
$6.00
|
443,592
|
|
29/05/2025
|
$6.07
|
$6.09
|
$5.99
|
$5.99
|
106,421
|
|
28/05/2025
|
$6.01
|
$6.09
|
$6.01
|
$6.05
|
57,367
|
|
27/05/2025
|
$6.10
|
$6.10
|
$5.99
|
$6.00
|
126,416
|
|
26/05/2025
|
$6.15
|
$6.18
|
$6.11
|
$6.14
|
26,682
|
|
23/05/2025
|
$6.15
|
$6.18
|
$6.11
|
$6.14
|
26,682
|
|
22/05/2025
|
$6.18
|
$6.18
|
$6.13
|
$6.16
|
342
|
|
21/05/2025
|
$6.25
|
$6.26
|
$6.17
|
$6.19
|
7,032
|
|
20/05/2025
|
$6.22
|
$6.28
|
$6.22
|
$6.26
|
2,641
|
|
19/05/2025
|
$6.23
|
$6.25
|
$6.23
|
$6.24
|
9,120
|
|
16/05/2025
|
$6.30
|
$6.32
|
$6.29
|
$6.30
|
877
|
|
15/05/2025
|
$6.31
|
$6.31
|
$6.26
|
$6.28
|
1,900
|
|
14/05/2025
|
$6.30
|
$6.33
|
$6.27
|
$6.32
|
10,178
|
|
13/05/2025
|
$6.27
|
$6.33
|
$6.25
|
$6.31
|
66,806
|
|
12/05/2025
|
$6.22
|
$6.28
|
$6.22
|
$6.25
|
16,106
|
|
09/05/2025
|
$6.19
|
$6.21
|
$6.19
|
$6.20
|
1,403
|
|
08/05/2025
|
$6.22
|
$6.22
|
$6.16
|
$6.22
|
135,743
|
|
07/05/2025
|
$6.21
|
$6.26
|
$6.18
|
$6.18
|
159,116
|
|
06/05/2025
|
$6.21
|
$6.25
|
$6.18
|
$6.20
|
944
|
|
05/05/2025
|
$6.28
|
$6.32
|
$6.28
|
$6.31
|
3,597
|
|
02/05/2025
|
$6.28
|
$6.32
|
$6.28
|
$6.31
|
3,597
|