iShares III iSh Msci SA C USD D
(IKSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
12/12/2024
|
$5.58
|
$5.61
|
$5.53
|
$5.56
|
9
|
|
11/12/2024
|
$5.58
|
$5.58
|
$5.56
|
$5.56
|
5,063
|
|
10/12/2024
|
$5.60
|
$5.61
|
$5.58
|
$5.58
|
3,633
|
|
09/12/2024
|
$5.54
|
$5.56
|
$5.54
|
$5.56
|
2,967
|
|
06/12/2024
|
$5.47
|
$5.69
|
$5.41
|
$5.46
|
0
|
|
05/12/2024
|
$5.47
|
$5.47
|
$5.43
|
$5.46
|
1,735
|
|
04/12/2024
|
$5.42
|
$5.43
|
$5.42
|
$5.43
|
4,612
|
|
03/12/2024
|
$5.38
|
$5.41
|
$5.38
|
$5.38
|
270
|
|
02/12/2024
|
$5.38
|
$5.40
|
$5.36
|
$5.38
|
0
|
|
29/11/2024
|
$5.38
|
$5.38
|
$5.38
|
$5.38
|
1,835
|
|
28/11/2024
|
$5.34
|
$5.36
|
$5.30
|
$5.36
|
15
|
|
27/11/2024
|
$5.34
|
$5.35
|
$5.31
|
$5.31
|
1,590
|
|
26/11/2024
|
$5.40
|
$5.42
|
$5.39
|
$5.40
|
0
|
|
25/11/2024
|
$5.40
|
$5.43
|
$5.40
|
$5.41
|
190
|
|
22/11/2024
|
$5.43
|
$5.47
|
$5.43
|
$5.45
|
33
|
|
21/11/2024
|
$5.43
|
$5.45
|
$5.43
|
$5.45
|
1,795
|
|
20/11/2024
|
$5.42
|
$5.44
|
$5.43
|
$5.43
|
11
|
|
19/11/2024
|
$5.42
|
$5.75
|
$5.44
|
$5.48
|
0
|
|
18/11/2024
|
$5.42
|
$5.46
|
$5.45
|
$5.46
|
13
|
|
15/11/2024
|
$5.42
|
$5.42
|
$5.37
|
$5.40
|
118
|
|
14/11/2024
|
$5.41
|
$5.46
|
$5.37
|
$5.40
|
1,595
|
|
13/11/2024
|
$5.49
|
$5.49
|
$5.46
|
$5.45
|
1,590
|
|
12/11/2024
|
$5.53
|
$5.57
|
$5.52
|
$5.53
|
22
|
|
11/11/2024
|
$5.53
|
$5.77
|
$5.53
|
$5.56
|
7
|
|
08/11/2024
|
$5.56
|
$5.61
|
$5.53
|
$5.54
|
9,522
|
|
07/11/2024
|
$5.56
|
$5.58
|
$5.50
|
$5.56
|
0
|
|
06/11/2024
|
$5.56
|
$5.56
|
$5.50
|
$5.50
|
9,637
|
|
05/11/2024
|
$5.48
|
$5.51
|
$5.48
|
$5.50
|
1,144
|
|
04/11/2024
|
$5.51
|
$5.53
|
$5.50
|
$5.52
|
15
|
|
01/11/2024
|
$5.51
|
$5.52
|
$5.51
|
$5.52
|
1,594
|
|
31/10/2024
|
$5.54
|
$5.52
|
$5.50
|
$5.50
|
8
|
|
30/10/2024
|
$5.54
|
$5.54
|
$5.53
|
$5.54
|
2
|
|
29/10/2024
|
$5.54
|
$5.58
|
$5.53
|
$5.55
|
7,334
|
|
28/10/2024
|
$5.54
|
$5.56
|
$5.53
|
$5.56
|
42
|
|
25/10/2024
|
$5.49
|
$5.50
|
$5.48
|
$5.48
|
6
|
|
24/10/2024
|
$5.49
|
$5.46
|
$5.44
|
$5.47
|
2
|
|
23/10/2024
|
$5.49
|
$5.49
|
$5.47
|
$5.47
|
10,896
|
|
22/10/2024
|
$5.47
|
$5.76
|
$5.47
|
$5.47
|
0
|
|
21/10/2024
|
$5.47
|
$5.53
|
$5.44
|
$5.51
|
396
|
|
18/10/2024
|
$5.51
|
$5.70
|
$5.37
|
$5.49
|
0
|
|
17/10/2024
|
$5.51
|
$5.48
|
$5.46
|
$5.46
|
3
|
|
16/10/2024
|
$5.51
|
$5.52
|
$5.50
|
$5.52
|
72
|
|
15/10/2024
|
$5.51
|
$5.51
|
$5.49
|
$5.49
|
9,259
|
|
14/10/2024
|
$5.51
|
$5.51
|
$5.49
|
$5.49
|
102,441
|
|
11/10/2024
|
$5.51
|
$5.52
|
$5.51
|
$5.51
|
7
|
|
10/10/2024
|
$5.44
|
$5.60
|
$5.44
|
$5.49
|
0
|
|
09/10/2024
|
$5.44
|
$5.51
|
$5.45
|
$5.47
|
0
|
|
08/10/2024
|
$5.44
|
$5.55
|
$5.43
|
$5.48
|
0
|
|
07/10/2024
|
$5.44
|
$5.44
|
$5.43
|
$5.43
|
14
|
|
04/10/2024
|
$5.44
|
$5.44
|
$5.41
|
$5.41
|
4,991
|
|
03/10/2024
|
$5.52
|
$5.54
|
$5.42
|
$5.41
|
1,949
|
|
02/10/2024
|
$5.54
|
$5.54
|
$5.49
|
$5.50
|
288
|
|
01/10/2024
|
$5.60
|
$5.63
|
$5.55
|
$5.55
|
0
|
|
30/09/2024
|
$5.60
|
$5.65
|
$5.59
|
$5.59
|
116
|
|
27/09/2024
|
$5.69
|
$5.69
|
$5.68
|
$5.68
|
604
|
|
26/09/2024
|
$5.67
|
$5.68
|
$5.67
|
$5.67
|
5,695
|
|
25/09/2024
|
$5.62
|
$5.66
|
$5.62
|
$5.65
|
256
|
|
24/09/2024
|
$5.64
|
$5.64
|
$5.62
|
$5.63
|
5,909
|
|
23/09/2024
|
$5.55
|
$5.59
|
$5.54
|
$5.59
|
81
|
|
20/09/2024
|
$5.51
|
$5.54
|
$5.52
|
$5.53
|
0
|
|
19/09/2024
|
$5.51
|
$5.54
|
$5.51
|
$5.54
|
25
|
|
18/09/2024
|
$5.44
|
$5.45
|
$5.44
|
$5.45
|
447
|
|
17/09/2024
|
$5.46
|
$5.44
|
$5.42
|
$5.44
|
1
|
|
16/09/2024
|
$5.46
|
$5.46
|
$5.41
|
$5.41
|
222
|
|
13/09/2024
|
$5.43
|
$5.44
|
$5.41
|
$5.39
|
351
|
|
12/09/2024
|
$5.40
|
$5.40
|
$5.39
|
$5.36
|
40
|
|
11/09/2024
|
$5.46
|
$5.39
|
$5.36
|
$5.36
|
2
|
|
10/09/2024
|
$5.46
|
$5.48
|
$5.46
|
$5.46
|
0
|
|
09/09/2024
|
$5.46
|
$5.46
|
$5.46
|
$5.46
|
92
|
|
06/09/2024
|
$5.56
|
$5.52
|
$5.49
|
$5.49
|
6
|
|
05/09/2024
|
$5.56
|
$5.62
|
$5.46
|
$5.53
|
0
|
|
04/09/2024
|
$5.56
|
$5.55
|
$5.54
|
$5.54
|
12
|
|
03/09/2024
|
$5.56
|
$5.58
|
$5.52
|
$5.54
|
255
|
|
02/09/2024
|
$5.54
|
$5.62
|
$5.54
|
$5.56
|
49
|
|
30/08/2024
|
$5.54
|
$5.57
|
$5.54
|
$5.56
|
0
|
|
29/08/2024
|
$5.54
|
$5.56
|
$5.54
|
$5.56
|
355
|
|
28/08/2024
|
$5.55
|
$5.55
|
$5.53
|
$5.58
|
21
|
|
27/08/2024
|
$5.57
|
$5.58
|
$5.57
|
$5.58
|
245
|
|
26/08/2024
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
52,959
|
|
23/08/2024
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
52,959
|
|
22/08/2024
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
52,959
|
|
21/08/2024
|
$5.55
|
$5.60
|
$5.55
|
$5.59
|
656
|
|
20/08/2024
|
$5.52
|
$5.53
|
$5.49
|
$5.50
|
8,250
|
|
19/08/2024
|
$5.46
|
$5.49
|
$5.46
|
$5.49
|
1,018
|
|
16/08/2024
|
$5.48
|
$5.49
|
$5.47
|
$5.48
|
4,506
|
|
15/08/2024
|
$5.44
|
$5.47
|
$5.44
|
$5.47
|
53,258
|
|
14/08/2024
|
$5.44
|
$5.44
|
$5.41
|
$5.41
|
107,426
|
|
13/08/2024
|
$5.32
|
$5.42
|
$5.41
|
$5.41
|
2
|
|
12/08/2024
|
$5.32
|
$5.46
|
$5.33
|
$5.37
|
0
|
|
09/08/2024
|
$5.32
|
$5.33
|
$5.32
|
$5.33
|
1,792
|
|
08/08/2024
|
$5.32
|
$5.33
|
$5.29
|
$5.33
|
79,883
|
|
07/08/2024
|
$5.33
|
$5.38
|
$5.33
|
$5.33
|
1,789
|
|
06/08/2024
|
$5.32
|
$5.35
|
$5.31
|
$5.31
|
108
|
|
05/08/2024
|
$5.18
|
$5.30
|
$5.18
|
$5.27
|
176,626
|
|
02/08/2024
|
$5.43
|
$5.43
|
$5.34
|
$5.36
|
214
|
|
01/08/2024
|
$5.45
|
$5.52
|
$5.43
|
$5.43
|
22
|
|
31/07/2024
|
$5.49
|
$5.53
|
$5.46
|
$5.51
|
0
|
|
30/07/2024
|
$5.49
|
$5.49
|
$5.48
|
$5.48
|
1,994
|
|
29/07/2024
|
$5.52
|
$5.53
|
$5.50
|
$5.50
|
97
|
|
26/07/2024
|
$5.45
|
$5.47
|
$5.37
|
$5.46
|
0
|
|
25/07/2024
|
$5.45
|
$5.46
|
$5.45
|
$5.46
|
1,591
|
|
24/07/2024
|
$5.48
|
$5.50
|
$5.47
|
$5.47
|
1,590
|
|
23/07/2024
|
$5.48
|
$5.49
|
$5.48
|
$5.49
|
1,590
|
|
22/07/2024
|
$5.53
|
$5.54
|
$5.53
|
$5.54
|
17
|
|
19/07/2024
|
$5.53
|
$5.53
|
$5.51
|
$5.51
|
147
|
|
18/07/2024
|
$5.55
|
$5.55
|
$5.53
|
$5.53
|
1,885
|