iShares III iSh Msci SA C USD D
(IKSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|