iShares III MSCI SA CAP USD A
(IKSA)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$6.58
|
$6.61
|
$6.56
|
$6.58
|
141,764
|
|
20/02/2025
|
$6.59
|
$6.60
|
$6.56
|
$6.58
|
5,883
|
|
19/02/2025
|
$6.55
|
$6.55
|
$6.53
|
$6.54
|
39,464
|
|
18/02/2025
|
$6.50
|
$6.54
|
$6.50
|
$6.54
|
87,488
|
|
17/02/2025
|
$6.50
|
$6.50
|
$6.46
|
$6.49
|
5,164
|
|
14/02/2025
|
$6.60
|
$6.62
|
$6.58
|
$6.58
|
3,922
|
|
13/02/2025
|
$6.54
|
$6.58
|
$6.53
|
$6.58
|
22,395
|
|
12/02/2025
|
$6.52
|
$6.55
|
$6.50
|
$6.54
|
62,723
|
|
11/02/2025
|
$6.58
|
$6.58
|
$6.51
|
$6.56
|
115,117
|
|
10/02/2025
|
$6.57
|
$6.59
|
$6.56
|
$6.58
|
48,094
|
|
07/02/2025
|
$6.54
|
$6.55
|
$6.50
|
$6.52
|
2,278
|
|
06/02/2025
|
$6.55
|
$6.55
|
$6.52
|
$6.54
|
51,088
|
|
05/02/2025
|
$6.56
|
$6.56
|
$6.53
|
$6.54
|
21,866
|
|
04/02/2025
|
$6.57
|
$6.60
|
$6.52
|
$6.60
|
140
|
|
03/02/2025
|
$6.49
|
$6.59
|
$6.44
|
$6.56
|
148,901
|
|
31/01/2025
|
$6.58
|
$6.59
|
$6.54
|
$6.56
|
45,672
|
|
30/01/2025
|
$6.51
|
$6.56
|
$6.51
|
$6.54
|
24,720
|
|
29/01/2025
|
$6.52
|
$6.57
|
$6.48
|
$6.52
|
46,724
|
|
28/01/2025
|
$6.54
|
$6.55
|
$6.51
|
$6.54
|
24,319
|
|
27/01/2025
|
$6.49
|
$6.55
|
$6.47
|
$6.51
|
4,951
|
|
24/01/2025
|
$6.54
|
$6.56
|
$6.49
|
$6.51
|
72,203
|
|
23/01/2025
|
$6.49
|
$6.57
|
$6.49
|
$6.53
|
48,026
|
|
22/01/2025
|
$6.57
|
$6.57
|
$6.50
|
$6.51
|
4,969
|
|
21/01/2025
|
$6.58
|
$6.58
|
$6.52
|
$6.56
|
6,421
|
|
20/01/2025
|
$6.56
|
$6.58
|
$6.54
|
$6.58
|
10,346
|
|
17/01/2025
|
$6.49
|
$6.51
|
$6.48
|
$6.51
|
127,168
|
|
16/01/2025
|
$6.38
|
$6.59
|
$6.38
|
$6.47
|
52,572
|
|
15/01/2025
|
$6.45
|
$6.51
|
$6.42
|
$6.47
|
706
|
|
14/01/2025
|
$6.39
|
$6.43
|
$6.39
|
$6.39
|
786
|
|
13/01/2025
|
$6.36
|
$6.40
|
$6.36
|
$6.39
|
539
|
|
10/01/2025
|
$6.36
|
$6.39
|
$6.32
|
$6.32
|
223,739
|
|
09/01/2025
|
$6.38
|
$6.39
|
$6.34
|
$6.37
|
3,150
|
|
08/01/2025
|
$6.45
|
$6.45
|
$6.35
|
$6.36
|
132,848
|
|
07/01/2025
|
$6.40
|
$6.44
|
$6.36
|
$6.38
|
154
|
|
06/01/2025
|
$6.44
|
$6.44
|
$6.35
|
$6.40
|
67,177
|
|
03/01/2025
|
$6.37
|
$6.42
|
$6.37
|
$6.42
|
66,919
|
|
02/01/2025
|
$6.43
|
$6.45
|
$6.37
|
$6.42
|
24,624
|
|
01/01/2025
|
$6.60
|
$6.60
|
$6.36
|
$6.38
|
12,599
|
|
31/12/2024
|
$6.60
|
$6.60
|
$6.36
|
$6.38
|
12,599
|
|
30/12/2024
|
$6.30
|
$6.39
|
$6.30
|
$6.35
|
47,594
|
|
27/12/2024
|
$6.33
|
$6.33
|
$6.24
|
$6.30
|
1,416
|
|
26/12/2024
|
$6.33
|
$6.36
|
$6.30
|
$6.32
|
30
|
|
25/12/2024
|
$6.33
|
$6.36
|
$6.30
|
$6.32
|
30
|
|
24/12/2024
|
$6.33
|
$6.36
|
$6.30
|
$6.32
|
30
|
|
23/12/2024
|
$6.28
|
$6.36
|
$6.22
|
$6.32
|
47,554
|
|
20/12/2024
|
$6.29
|
$6.29
|
$6.21
|
$6.26
|
18,911
|
|
19/12/2024
|
$6.29
|
$6.32
|
$6.24
|
$6.28
|
4,676
|
|
18/12/2024
|
$6.33
|
$6.34
|
$6.30
|
$6.33
|
45,729
|
|
17/12/2024
|
$6.34
|
$6.36
|
$6.31
|
$6.35
|
277,501
|
|
16/12/2024
|
$6.37
|
$6.41
|
$6.35
|
$6.40
|
302,958
|
|
13/12/2024
|
$6.42
|
$6.43
|
$6.40
|
$6.39
|
69,536
|
|
12/12/2024
|
$6.45
|
$6.45
|
$6.38
|
$6.38
|
37,239
|
|
11/12/2024
|
$6.48
|
$6.52
|
$6.42
|
$6.42
|
182,000
|
|
10/12/2024
|
$6.46
|
$6.49
|
$6.45
|
$6.46
|
58,626
|
|
09/12/2024
|
$6.37
|
$6.46
|
$6.33
|
$6.44
|
1,542
|
|
06/12/2024
|
$6.32
|
$6.37
|
$6.31
|
$6.31
|
231
|
|
05/12/2024
|
$6.30
|
$6.34
|
$6.30
|
$6.32
|
6,640
|
|
04/12/2024
|
$6.25
|
$6.28
|
$6.25
|
$6.28
|
246
|
|
03/12/2024
|
$6.23
|
$6.28
|
$6.23
|
$6.25
|
95,021
|
|
02/12/2024
|
$6.27
|
$6.27
|
$6.22
|
$6.24
|
33,453
|
|
29/11/2024
|
$6.21
|
$6.24
|
$6.20
|
$6.24
|
8,358
|
|
28/11/2024
|
$6.17
|
$6.20
|
$6.17
|
$6.20
|
1,672
|
|
27/11/2024
|
$6.17
|
$6.26
|
$6.14
|
$6.14
|
1,534
|
|
26/11/2024
|
$6.27
|
$6.27
|
$6.24
|
$6.26
|
17,315
|
|
25/11/2024
|
$6.29
|
$6.33
|
$6.25
|
$6.27
|
133,458
|
|
22/11/2024
|
$6.32
|
$6.37
|
$6.28
|
$6.30
|
34,014
|
|
21/11/2024
|
$6.35
|
$6.35
|
$6.25
|
$6.30
|
15,246
|
|
20/11/2024
|
$6.33
|
$6.38
|
$6.30
|
$6.33
|
48,804
|
|
19/11/2024
|
$6.34
|
$6.35
|
$6.28
|
$6.35
|
24,103
|
|
18/11/2024
|
$6.30
|
$6.36
|
$6.28
|
$6.32
|
1,650
|
|
15/11/2024
|
$6.30
|
$6.30
|
$6.22
|
$6.26
|
3,338
|
|
14/11/2024
|
$6.25
|
$6.28
|
$6.23
|
$6.26
|
19,217
|
|
13/11/2024
|
$6.37
|
$6.40
|
$6.30
|
$6.31
|
623,761
|
|
12/11/2024
|
$6.37
|
$6.47
|
$6.37
|
$6.40
|
3,399
|
|
11/11/2024
|
$6.41
|
$6.47
|
$6.40
|
$6.43
|
36,222
|
|
08/11/2024
|
$6.45
|
$6.46
|
$6.39
|
$6.41
|
4,230
|
|
07/11/2024
|
$6.43
|
$6.48
|
$6.39
|
$6.44
|
69,189
|
|
06/11/2024
|
$6.37
|
$6.46
|
$6.37
|
$6.37
|
2,321
|
|
05/11/2024
|
$6.34
|
$6.37
|
$6.33
|
$6.37
|
47,200
|
|
04/11/2024
|
$6.38
|
$6.40
|
$6.36
|
$6.39
|
26,631
|
|
01/11/2024
|
$6.38
|
$6.41
|
$6.38
|
$6.39
|
16,709
|
|
31/10/2024
|
$6.36
|
$6.40
|
$6.36
|
$6.36
|
20,450
|
|
30/10/2024
|
$6.42
|
$6.44
|
$6.40
|
$6.42
|
21,077
|
|
29/10/2024
|
$6.39
|
$6.43
|
$6.39
|
$6.42
|
131,264
|
|
28/10/2024
|
$6.36
|
$6.52
|
$6.36
|
$6.44
|
6,153
|
|
25/10/2024
|
$6.35
|
$6.36
|
$6.33
|
$6.34
|
298,803
|
|
24/10/2024
|
$6.32
|
$6.38
|
$6.29
|
$6.32
|
62,763
|
|
23/10/2024
|
$6.34
|
$6.38
|
$6.30
|
$6.32
|
59,391
|
|
22/10/2024
|
$6.37
|
$6.40
|
$6.33
|
$6.35
|
79,213
|
|
21/10/2024
|
$6.38
|
$6.39
|
$6.31
|
$6.39
|
162,151
|
|
18/10/2024
|
$6.32
|
$6.34
|
$6.31
|
$6.34
|
114,538
|
|
17/10/2024
|
$6.40
|
$6.40
|
$6.30
|
$6.33
|
3,422
|
|
16/10/2024
|
$6.36
|
$6.42
|
$6.36
|
$6.39
|
34,062
|
|
15/10/2024
|
$6.35
|
$6.39
|
$6.33
|
$6.37
|
95,880
|
|
14/10/2024
|
$6.40
|
$6.41
|
$6.33
|
$6.36
|
122,628
|
|
11/10/2024
|
$6.34
|
$6.39
|
$6.34
|
$6.38
|
346
|
|
10/10/2024
|
$6.30
|
$6.37
|
$6.30
|
$6.34
|
12,605
|
|
09/10/2024
|
$6.41
|
$6.43
|
$6.31
|
$6.34
|
10,995
|
|
08/10/2024
|
$6.33
|
$6.38
|
$6.30
|
$6.36
|
74,499
|
|
07/10/2024
|
$6.30
|
$6.31
|
$6.27
|
$6.30
|
13,330
|
|
04/10/2024
|
$6.30
|
$6.33
|
$6.25
|
$6.28
|
47,003
|
|
03/10/2024
|
$6.38
|
$6.42
|
$6.26
|
$6.27
|
6,167
|
|
02/10/2024
|
$6.36
|
$6.46
|
$6.35
|
$6.36
|
9,428
|
|
01/10/2024
|
$6.51
|
$6.53
|
$6.43
|
$6.43
|
82,134
|
|
30/09/2024
|
$6.56
|
$6.56
|
$6.47
|
$6.49
|
5,254
|
|
27/09/2024
|
$6.58
|
$6.63
|
$6.57
|
$6.58
|
56,104
|
|
26/09/2024
|
$6.50
|
$6.58
|
$6.50
|
$6.58
|
417,178
|
|
25/09/2024
|
$6.52
|
$6.56
|
$6.47
|
$6.56
|
149,174
|
|
24/09/2024
|
$6.48
|
$6.54
|
$6.46
|
$6.54
|
97,515
|
|
23/09/2024
|
$6.45
|
$6.47
|
$6.38
|
$6.46
|
19,318
|
|
20/09/2024
|
$6.38
|
$6.42
|
$6.38
|
$6.40
|
94,050
|
|
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
|