iShares III iSh Msci SA C USD D
(IKSD)
Sector: n/a
Historic Prices - up to 10 years
|
17/10/2025
|
$5.48
|
$5.52
|
$5.47
|
$5.51
|
15,060
|
|
16/10/2025
|
$5.52
|
$5.53
|
$5.50
|
$5.51
|
9,991
|
|
15/10/2025
|
$5.48
|
$5.52
|
$5.48
|
$5.51
|
12,587
|
|
14/10/2025
|
$5.48
|
$5.48
|
$5.47
|
$5.48
|
349,274
|
|
13/10/2025
|
$5.43
|
$5.48
|
$5.43
|
$5.47
|
23,311
|
|
10/10/2025
|
$5.47
|
$5.50
|
$5.42
|
$5.42
|
4,686
|
|
09/10/2025
|
$5.49
|
$5.50
|
$5.45
|
$5.48
|
22,911
|
|
08/10/2025
|
$5.49
|
$5.49
|
$5.47
|
$5.49
|
26,914
|
|
07/10/2025
|
$5.49
|
$5.49
|
$5.47
|
$5.47
|
3,559
|
|
06/10/2025
|
$5.49
|
$5.51
|
$5.40
|
$5.49
|
35,202
|
|
03/10/2025
|
$5.45
|
$5.46
|
$5.45
|
$5.45
|
125,841
|
|
02/10/2025
|
$5.49
|
$5.49
|
$5.43
|
$5.43
|
39,791
|
|
01/10/2025
|
$5.46
|
$5.51
|
$5.46
|
$5.46
|
35,626
|
|
30/09/2025
|
$5.41
|
$5.46
|
$5.37
|
$5.45
|
251
|
|
29/09/2025
|
$5.34
|
$5.42
|
$5.29
|
$5.42
|
2,053
|
|
26/09/2025
|
$5.38
|
$5.38
|
$5.35
|
$5.36
|
2,552
|
|
25/09/2025
|
$5.66
|
$5.66
|
$5.33
|
$5.36
|
132,485
|
|
24/09/2025
|
$5.39
|
$5.57
|
$5.39
|
$5.50
|
946
|
|
23/09/2025
|
$5.15
|
$5.41
|
$5.14
|
$5.41
|
91,504
|
|
22/09/2025
|
$5.07
|
$5.14
|
$5.07
|
$5.14
|
215
|
|
19/09/2025
|
$5.05
|
$5.08
|
$5.07
|
$5.07
|
13
|
|
18/09/2025
|
$5.05
|
$5.08
|
$5.02
|
$5.07
|
22,222
|
|
17/09/2025
|
$4.98
|
$5.04
|
$4.96
|
$5.03
|
92,286
|
|
16/09/2025
|
$4.92
|
$4.96
|
$4.92
|
$4.96
|
6,360
|
|
15/09/2025
|
$4.91
|
$4.95
|
$4.90
|
$4.93
|
440,532
|
|
12/09/2025
|
$4.95
|
$4.97
|
$4.95
|
$4.96
|
50,797
|
|
11/09/2025
|
$4.96
|
$4.96
|
$4.92
|
$4.96
|
10
|
|
10/09/2025
|
$4.96
|
$4.96
|
$4.93
|
$4.94
|
2,458
|
|
09/09/2025
|
$4.92
|
$4.93
|
$4.92
|
$4.92
|
51,217
|
|
08/09/2025
|
$4.98
|
$4.99
|
$4.94
|
$4.94
|
19,619
|
|
05/09/2025
|
$5.02
|
$5.04
|
$5.01
|
$5.01
|
6,916
|
|
04/09/2025
|
$4.99
|
$5.01
|
$4.98
|
$5.00
|
6
|
|
03/09/2025
|
$4.99
|
$5.01
|
$4.97
|
$4.98
|
59,826
|
|
02/09/2025
|
$4.99
|
$5.00
|
$4.99
|
$4.99
|
2,589
|
|
01/09/2025
|
$5.00
|
$5.01
|
$4.99
|
$5.00
|
5,125
|
|
29/08/2025
|
$5.01
|
$5.02
|
$4.98
|
$4.99
|
4,182
|
|
28/08/2025
|
$5.03
|
$5.05
|
$5.01
|
$5.01
|
13,273
|
|
27/08/2025
|
$5.08
|
$5.08
|
$5.03
|
$5.03
|
14,995
|
|
26/08/2025
|
$5.11
|
$5.11
|
$5.08
|
$5.08
|
32
|
|
25/08/2025
|
$5.11
|
$5.12
|
$5.11
|
$5.11
|
2,634
|
|
22/08/2025
|
$5.11
|
$5.12
|
$5.11
|
$5.11
|
2,634
|
|
21/08/2025
|
$5.09
|
$5.09
|
$5.08
|
$5.09
|
2
|
|
20/08/2025
|
$5.09
|
$5.10
|
$5.08
|
$5.08
|
16,241
|
|
19/08/2025
|
$5.08
|
$5.08
|
$5.05
|
$5.06
|
0
|
|
18/08/2025
|
$5.08
|
$5.08
|
$5.06
|
$5.07
|
588
|
|
15/08/2025
|
$5.02
|
$5.05
|
$5.03
|
$5.03
|
8
|
|
14/08/2025
|
$5.02
|
$5.06
|
$5.02
|
$5.03
|
155,474
|
|
13/08/2025
|
$5.01
|
$5.03
|
$5.01
|
$5.01
|
535
|
|
12/08/2025
|
$5.04
|
$5.04
|
$5.02
|
$5.02
|
158,239
|
|
11/08/2025
|
$5.08
|
$5.08
|
$5.02
|
$5.02
|
19
|
|
08/08/2025
|
$5.08
|
$5.07
|
$5.05
|
$5.07
|
10
|
|
07/08/2025
|
$5.08
|
$5.08
|
$5.05
|
$5.05
|
29
|
|
06/08/2025
|
$5.08
|
$5.09
|
$5.07
|
$5.09
|
5
|
|
05/08/2025
|
$5.03
|
$5.09
|
$5.03
|
$5.07
|
40
|
|
04/08/2025
|
$5.01
|
$5.04
|
$4.99
|
$5.03
|
11
|
|
01/08/2025
|
$5.01
|
$5.02
|
$4.99
|
$4.99
|
98
|
|
31/07/2025
|
$5.04
|
$5.06
|
$5.03
|
$5.05
|
157
|
|
30/07/2025
|
$5.04
|
$5.05
|
$5.04
|
$5.05
|
6,356
|
|
29/07/2025
|
$5.03
|
$5.05
|
$5.00
|
$5.00
|
7
|
|
28/07/2025
|
$5.03
|
$5.07
|
$5.02
|
$5.02
|
150
|
|
25/07/2025
|
$5.05
|
$5.03
|
$5.02
|
$5.03
|
12
|
|
24/07/2025
|
$5.05
|
$5.10
|
$5.03
|
$5.05
|
432
|
|
23/07/2025
|
$5.00
|
$5.06
|
$5.00
|
$5.05
|
611
|
|
22/07/2025
|
$5.05
|
$5.01
|
$5.00
|
$5.00
|
4
|
|
21/07/2025
|
$5.05
|
$5.08
|
$5.05
|
$5.06
|
42
|
|
18/07/2025
|
$5.22
|
$5.10
|
$5.09
|
$5.09
|
134
|
|
17/07/2025
|
$5.22
|
$5.10
|
$5.06
|
$5.09
|
20
|
|
16/07/2025
|
$5.22
|
$5.22
|
$5.19
|
$5.19
|
2,368
|
|
15/07/2025
|
$5.28
|
$5.27
|
$5.18
|
$5.20
|
21
|
|
14/07/2025
|
$5.28
|
$5.29
|
$5.26
|
$5.27
|
1,299
|
|
11/07/2025
|
$5.28
|
$5.29
|
$5.28
|
$5.29
|
2,079
|
|
10/07/2025
|
$5.28
|
$5.30
|
$5.29
|
$5.29
|
19
|
|
09/07/2025
|
$5.28
|
$5.30
|
$5.28
|
$5.29
|
12,011
|
|
08/07/2025
|
$5.30
|
$5.33
|
$5.28
|
$5.28
|
169
|
|
07/07/2025
|
$5.30
|
$5.32
|
$5.29
|
$5.31
|
5,775
|
|
04/07/2025
|
$5.28
|
$5.28
|
$5.27
|
$5.27
|
98
|
|
03/07/2025
|
$5.25
|
$5.30
|
$5.24
|
$5.30
|
5
|
|
02/07/2025
|
$5.25
|
$5.23
|
$5.22
|
$5.22
|
0
|
|
01/07/2025
|
$5.25
|
$5.25
|
$5.20
|
$5.20
|
3,153
|
|
30/06/2025
|
$5.18
|
$5.27
|
$5.24
|
$5.24
|
1
|
|
27/06/2025
|
$5.18
|
$5.24
|
$5.20
|
$5.20
|
9
|
|
26/06/2025
|
$5.18
|
$5.21
|
$5.16
|
$5.19
|
6,388
|
|
25/06/2025
|
$5.02
|
$5.14
|
$5.14
|
$5.14
|
1
|
|
24/06/2025
|
$5.02
|
$5.15
|
$5.09
|
$5.15
|
7
|
|
23/06/2025
|
$5.02
|
$5.05
|
$4.98
|
$5.04
|
3,001
|
|
20/06/2025
|
$4.98
|
$4.99
|
$4.99
|
$4.99
|
24
|
|
19/06/2025
|
$4.98
|
$4.99
|
$4.97
|
$4.97
|
4
|
|
18/06/2025
|
$4.98
|
$5.02
|
$4.97
|
$4.97
|
13,998
|
|
17/06/2025
|
$5.06
|
$5.10
|
$5.02
|
$5.04
|
74
|
|
16/06/2025
|
$4.97
|
$5.11
|
$5.03
|
$5.11
|
32
|
|
13/06/2025
|
$4.97
|
$4.99
|
$4.97
|
$4.99
|
53,166
|
|
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
|