iShares III iSh Msci SA C USD D
(IKSD)
Sector: n/a
Historic Prices - up to 10 years
|
12/06/2025
|
$5.08
|
$5.13
|
$5.07
|
$5.10
|
280
|
|
11/06/2025
|
$5.21
|
$5.21
|
$5.14
|
$5.16
|
809
|
|
10/06/2025
|
$5.14
|
$5.16
|
$5.15
|
$5.15
|
10
|
|
09/06/2025
|
$5.14
|
$5.16
|
$5.15
|
$5.15
|
5
|
|
06/06/2025
|
$5.14
|
$5.17
|
$5.14
|
$5.14
|
176
|
|
05/06/2025
|
$5.13
|
$5.15
|
$5.13
|
$5.15
|
104
|
|
04/06/2025
|
$5.06
|
$5.15
|
$5.07
|
$5.12
|
11
|
|
03/06/2025
|
$5.06
|
$5.18
|
$4.96
|
$5.08
|
0
|
|
02/06/2025
|
$5.06
|
$5.09
|
$5.05
|
$5.05
|
13,725
|
|
30/05/2025
|
$5.15
|
$5.11
|
$5.10
|
$5.10
|
9
|
|
29/05/2025
|
$5.15
|
$5.20
|
$5.11
|
$5.11
|
51,323
|
|
28/05/2025
|
$5.16
|
$5.19
|
$5.12
|
$5.14
|
40,474
|
|
27/05/2025
|
$5.20
|
$5.20
|
$5.10
|
$5.12
|
4,440
|
|
26/05/2025
|
$5.22
|
$5.27
|
$5.22
|
$5.23
|
1,475
|
|
23/05/2025
|
$5.22
|
$5.27
|
$5.22
|
$5.23
|
1,475
|
|
22/05/2025
|
$5.24
|
$5.26
|
$5.24
|
$5.25
|
40,000
|
|
21/05/2025
|
$5.32
|
$5.33
|
$5.26
|
$5.29
|
411
|
|
20/05/2025
|
$5.33
|
$5.35
|
$5.30
|
$5.35
|
84
|
|
19/05/2025
|
$5.33
|
$5.33
|
$5.29
|
$5.32
|
292
|
|
16/05/2025
|
$5.36
|
$5.40
|
$5.37
|
$5.37
|
1
|
|
15/05/2025
|
$5.36
|
$5.38
|
$5.34
|
$5.36
|
4
|
|
14/05/2025
|
$5.36
|
$5.38
|
$5.36
|
$5.38
|
210
|
|
13/05/2025
|
$5.37
|
$5.40
|
$5.34
|
$5.40
|
411
|
|
12/05/2025
|
$5.26
|
$5.35
|
$5.33
|
$5.33
|
5
|
|
09/05/2025
|
$5.26
|
$5.30
|
$5.27
|
$5.27
|
16
|
|
08/05/2025
|
$5.26
|
$5.30
|
$5.25
|
$5.28
|
30,738
|
|
07/05/2025
|
$5.29
|
$5.29
|
$5.26
|
$5.26
|
1,969
|
|
06/05/2025
|
$5.33
|
$5.31
|
$5.29
|
$5.29
|
7
|
|
05/05/2025
|
$5.33
|
$5.38
|
$5.36
|
$5.38
|
22
|
|
02/05/2025
|
$5.33
|
$5.38
|
$5.36
|
$5.38
|
22
|
|
01/05/2025
|
$5.33
|
$5.37
|
$5.33
|
$5.35
|
86
|
|
30/04/2025
|
$5.37
|
$5.42
|
$5.37
|
$5.39
|
1,592
|
|
29/04/2025
|
$5.44
|
$5.44
|
$5.41
|
$5.41
|
190
|
|
28/04/2025
|
$5.42
|
$5.44
|
$5.41
|
$5.41
|
1,695
|
|
25/04/2025
|
$5.46
|
$5.50
|
$5.45
|
$5.45
|
18,697
|
|
24/04/2025
|
$5.40
|
$5.48
|
$5.42
|
$5.47
|
2
|
|
23/04/2025
|
$5.40
|
$5.41
|
$5.38
|
$5.38
|
4,112
|
|
22/04/2025
|
$5.35
|
$5.40
|
$5.35
|
$5.40
|
23,377
|
|
21/04/2025
|
$5.33
|
$5.38
|
$5.33
|
$5.37
|
54,976
|
|
18/04/2025
|
$5.33
|
$5.38
|
$5.33
|
$5.37
|
54,976
|
|
17/04/2025
|
$5.33
|
$5.38
|
$5.33
|
$5.37
|
54,976
|
|
16/04/2025
|
$5.35
|
$5.37
|
$5.33
|
$5.37
|
2
|
|
15/04/2025
|
$5.35
|
$5.37
|
$5.32
|
$5.35
|
57,214
|
|
14/04/2025
|
$5.33
|
$5.35
|
$5.32
|
$5.34
|
69
|
|
11/04/2025
|
$5.25
|
$5.29
|
$5.23
|
$5.25
|
13,364
|
|
10/04/2025
|
$5.27
|
$5.27
|
$5.22
|
$5.22
|
262
|
|
09/04/2025
|
$5.18
|
$5.19
|
$5.10
|
$5.10
|
176
|
|
08/04/2025
|
$5.19
|
$5.25
|
$5.12
|
$5.12
|
63,565
|
|
07/04/2025
|
$5.20
|
$5.22
|
$5.08
|
$5.12
|
198,926
|
|
04/04/2025
|
$5.35
|
$5.46
|
$5.26
|
$5.26
|
3,776
|
|
03/04/2025
|
$5.46
|
$5.48
|
$5.42
|
$5.45
|
39,426
|
|
02/04/2025
|
$5.50
|
$5.58
|
$5.49
|
$5.52
|
5,773
|
|
01/04/2025
|
$5.53
|
$5.58
|
$5.52
|
$5.52
|
52,336
|
|
31/03/2025
|
$5.43
|
$5.50
|
$5.43
|
$5.49
|
1,593
|
|
28/03/2025
|
$5.48
|
$5.54
|
$5.48
|
$5.48
|
51,644
|
|
27/03/2025
|
$5.51
|
$5.54
|
$5.50
|
$5.53
|
1,683
|
|
26/03/2025
|
$5.38
|
$5.49
|
$5.40
|
$5.47
|
93
|
|
25/03/2025
|
$5.38
|
$5.39
|
$5.35
|
$5.35
|
42,395
|
|
24/03/2025
|
$5.37
|
$5.41
|
$5.35
|
$5.40
|
40,202
|
|
21/03/2025
|
$5.36
|
$5.40
|
$5.36
|
$5.40
|
70,170
|
|
20/03/2025
|
$5.36
|
$5.39
|
$5.36
|
$5.38
|
1,592
|
|
19/03/2025
|
$5.39
|
$5.40
|
$5.37
|
$5.37
|
2
|
|
18/03/2025
|
$5.39
|
$5.43
|
$5.39
|
$5.39
|
6,753
|
|
17/03/2025
|
$5.45
|
$5.47
|
$5.44
|
$5.44
|
801
|
|
14/03/2025
|
$5.36
|
$5.38
|
$5.33
|
$5.36
|
2,446
|
|
13/03/2025
|
$5.32
|
$5.33
|
$5.32
|
$5.33
|
1,597
|
|
12/03/2025
|
$5.33
|
$5.36
|
$5.32
|
$5.33
|
7,508
|
|
11/03/2025
|
$5.33
|
$5.34
|
$5.31
|
$5.33
|
52,799
|
|
10/03/2025
|
$5.36
|
$5.36
|
$5.35
|
$5.35
|
26
|
|
07/03/2025
|
$5.35
|
$5.36
|
$5.33
|
$5.33
|
1,592
|
|
06/03/2025
|
$5.50
|
$5.43
|
$5.36
|
$5.38
|
6
|
|
05/03/2025
|
$5.50
|
$5.45
|
$5.39
|
$5.39
|
9
|
|
04/03/2025
|
$5.50
|
$5.47
|
$5.39
|
$5.39
|
62
|
|
03/03/2025
|
$5.50
|
$5.52
|
$5.48
|
$5.49
|
106,018
|
|
28/02/2025
|
$5.43
|
$5.45
|
$5.43
|
$5.45
|
1,156
|
|
27/02/2025
|
$5.50
|
$5.51
|
$5.49
|
$5.49
|
1,730
|
|
26/02/2025
|
$5.57
|
$5.56
|
$5.56
|
$5.56
|
14
|
|
25/02/2025
|
$5.57
|
$5.59
|
$5.56
|
$5.58
|
22
|
|
24/02/2025
|
$5.63
|
$5.63
|
$5.59
|
$5.60
|
116
|
|
21/02/2025
|
$5.60
|
$5.62
|
$5.60
|
$5.61
|
4,079
|
|
20/02/2025
|
$5.58
|
$5.63
|
$5.61
|
$5.61
|
21
|
|
19/02/2025
|
$5.58
|
$5.58
|
$5.56
|
$5.57
|
3,302
|
|
18/02/2025
|
$5.54
|
$5.57
|
$5.54
|
$5.57
|
3,087
|
|
17/02/2025
|
$5.54
|
$5.54
|
$5.50
|
$5.53
|
19,658
|
|
14/02/2025
|
$5.56
|
$5.72
|
$5.60
|
$5.61
|
0
|
|
13/02/2025
|
$5.56
|
$5.61
|
$5.56
|
$5.60
|
2,882
|
|
12/02/2025
|
$5.54
|
$5.57
|
$5.54
|
$5.56
|
53,280
|
|
11/02/2025
|
$5.59
|
$5.60
|
$5.57
|
$5.59
|
4,020
|
|
10/02/2025
|
$5.59
|
$5.61
|
$5.59
|
$5.61
|
6
|
|
07/02/2025
|
$5.57
|
$5.57
|
$5.55
|
$5.55
|
102,418
|
|
06/02/2025
|
$5.58
|
$5.59
|
$5.57
|
$5.58
|
1,080
|
|
05/02/2025
|
$5.58
|
$5.59
|
$5.57
|
$5.58
|
882
|
|
04/02/2025
|
$5.58
|
$5.61
|
$5.58
|
$5.58
|
6,631
|
|
03/02/2025
|
$5.53
|
$5.59
|
$5.53
|
$5.58
|
107,231
|
|
31/01/2025
|
$5.59
|
$5.61
|
$5.57
|
$5.58
|
2,185
|
|
30/01/2025
|
$5.57
|
$5.58
|
$5.55
|
$5.57
|
546
|
|
29/01/2025
|
$5.56
|
$5.57
|
$5.56
|
$5.56
|
53,007
|
|
28/01/2025
|
$5.54
|
$5.57
|
$5.57
|
$5.57
|
44
|
|
27/01/2025
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
2
|
|
24/01/2025
|
$5.54
|
$5.56
|
$5.54
|
$5.54
|
1,109
|
|
23/01/2025
|
$5.55
|
$5.57
|
$5.55
|
$5.57
|
976
|
|
22/01/2025
|
$5.61
|
$5.61
|
$5.53
|
$5.55
|
681
|
|
21/01/2025
|
$5.56
|
$5.63
|
$5.56
|
$5.59
|
669
|
|
20/01/2025
|
$5.57
|
$5.61
|
$5.57
|
$5.60
|
111,188
|
|
17/01/2025
|
$5.53
|
$5.55
|
$5.53
|
$5.55
|
58,983
|
|
16/01/2025
|
$5.53
|
$5.55
|
$5.52
|
$5.60
|
3,197
|
|
15/01/2025
|
$5.61
|
$5.63
|
$5.60
|
$5.60
|
1,371
|
|
14/01/2025
|
$5.48
|
$5.79
|
$5.44
|
$5.53
|
0
|
|
13/01/2025
|
$5.48
|
$5.53
|
$5.47
|
$5.53
|
0
|
|
10/01/2025
|
$5.48
|
$5.48
|
$5.47
|
$5.47
|
51,220
|
|
09/01/2025
|
$5.52
|
$5.52
|
$5.51
|
$5.51
|
103
|
|
08/01/2025
|
$5.52
|
$5.52
|
$5.49
|
$5.49
|
5,920
|
|
07/01/2025
|
$5.53
|
$5.54
|
$5.52
|
$5.53
|
356
|
|
06/01/2025
|
$5.53
|
$5.56
|
$5.51
|
$5.53
|
758
|
|
03/01/2025
|
$5.52
|
$5.53
|
$5.50
|
$5.53
|
1,686
|
|
02/01/2025
|
$5.51
|
$5.56
|
$5.51
|
$5.52
|
1,573
|
|
01/01/2025
|
$5.52
|
$5.52
|
$5.51
|
$5.51
|
1,590
|
|
31/12/2024
|
$5.52
|
$5.52
|
$5.51
|
$5.51
|
1,590
|
|
30/12/2024
|
$5.49
|
$5.53
|
$5.44
|
$5.45
|
5,470
|
|
27/12/2024
|
$5.49
|
$5.47
|
$5.41
|
$5.44
|
0
|
|
26/12/2024
|
$5.49
|
$5.47
|
$5.45
|
$5.47
|
0
|
|
25/12/2024
|
$5.49
|
$5.47
|
$5.45
|
$5.47
|
0
|
|
24/12/2024
|
$5.49
|
$5.47
|
$5.45
|
$5.47
|
0
|
|
23/12/2024
|
$5.49
|
$5.49
|
$5.42
|
$5.46
|
1,591
|
|
20/12/2024
|
$5.53
|
$5.71
|
$5.37
|
$5.42
|
0
|
|
19/12/2024
|
$5.53
|
$5.42
|
$5.40
|
$5.42
|
1
|
|
18/12/2024
|
$5.53
|
$5.49
|
$5.47
|
$5.47
|
1
|
|
17/12/2024
|
$5.53
|
$5.51
|
$5.48
|
$5.48
|
8
|
|
16/12/2024
|
$5.53
|
$5.53
|
$5.53
|
$5.53
|
386
|
|
13/12/2024
|
$5.54
|
$5.54
|
$5.53
|
$5.53
|
934
|