iShares III iSh Msci SA C USD D
(IKSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$5.60
|
$5.63
|
$5.59
|
$5.63
|
2,516
|
|
16/07/2024
|
$5.55
|
$5.58
|
$5.55
|
$5.58
|
1,356
|
|
15/07/2024
|
$5.50
|
$5.52
|
$5.50
|
$5.52
|
1,591
|
|
12/07/2024
|
$5.47
|
$5.47
|
$5.47
|
$5.47
|
280
|
|
11/07/2024
|
$5.39
|
$5.54
|
$5.32
|
$5.41
|
0
|
|
10/07/2024
|
$5.39
|
$5.43
|
$5.40
|
$5.42
|
1,000
|
|
09/07/2024
|
$5.39
|
$5.46
|
$5.32
|
$5.40
|
0
|
|
08/07/2024
|
$5.39
|
$5.40
|
$5.36
|
$5.40
|
771
|
|
05/07/2024
|
$5.35
|
$5.37
|
$5.34
|
$5.36
|
0
|
|
04/07/2024
|
$5.35
|
$5.36
|
$5.34
|
$5.34
|
0
|
|
03/07/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
1,921
|
|
02/07/2024
|
$5.34
|
$5.36
|
$5.34
|
$5.36
|
1,610
|
|
01/07/2024
|
$5.42
|
$5.42
|
$5.36
|
$5.36
|
63
|
|
28/06/2024
|
$5.43
|
$5.43
|
$5.42
|
$5.42
|
200
|
|
27/06/2024
|
$5.38
|
$5.41
|
$5.38
|
$5.41
|
2,936
|
|
26/06/2024
|
$5.41
|
$5.42
|
$5.35
|
$5.35
|
0
|
|
25/06/2024
|
$5.41
|
$5.42
|
$5.39
|
$5.39
|
82,318
|
|
24/06/2024
|
$5.43
|
$5.48
|
$5.41
|
$5.44
|
68,606
|
|
21/06/2024
|
$5.49
|
$5.49
|
$5.47
|
$5.47
|
3,943
|
|
20/06/2024
|
$5.46
|
$5.46
|
$5.46
|
$5.46
|
309
|
|
19/06/2024
|
$5.39
|
$5.59
|
$5.40
|
$5.50
|
0
|
|
18/06/2024
|
$5.39
|
$5.46
|
$5.39
|
$5.46
|
1,809
|
|
17/06/2024
|
$5.34
|
$5.38
|
$5.34
|
$5.37
|
6
|
|
14/06/2024
|
$5.30
|
$5.35
|
$5.29
|
$5.35
|
23,940
|
|
13/06/2024
|
$5.35
|
$5.35
|
$5.30
|
$5.32
|
45,671
|
|
12/06/2024
|
$5.39
|
$5.39
|
$5.38
|
$5.38
|
630
|
|
11/06/2024
|
$5.49
|
$5.49
|
$5.42
|
$5.42
|
94,976
|
|
10/06/2024
|
$5.54
|
$5.54
|
$5.47
|
$5.47
|
863
|
|
07/06/2024
|
$5.33
|
$5.51
|
$5.26
|
$5.35
|
0
|
|
06/06/2024
|
$5.33
|
$5.40
|
$5.27
|
$5.33
|
265,697
|
|
05/06/2024
|
$5.33
|
$5.38
|
$5.32
|
$5.32
|
10
|
|
04/06/2024
|
$5.37
|
$5.35
|
$5.32
|
$5.32
|
5
|
|
03/06/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.37
|
2,222
|
|
31/05/2024
|
$5.22
|
$5.27
|
$5.22
|
$5.23
|
6
|
|
30/05/2024
|
$5.29
|
$5.36
|
$5.27
|
$5.27
|
3,186
|
|
29/05/2024
|
$5.35
|
$5.36
|
$5.32
|
$5.32
|
1,595
|
|
28/05/2024
|
$5.45
|
$5.41
|
$5.30
|
$5.30
|
39
|
|
27/05/2024
|
$5.45
|
$5.46
|
$5.44
|
$5.45
|
5,300
|
|
24/05/2024
|
$5.45
|
$5.46
|
$5.44
|
$5.45
|
5,300
|
|
23/05/2024
|
$5.53
|
$5.59
|
$5.45
|
$5.46
|
93,402
|
|
22/05/2024
|
$5.57
|
$5.59
|
$5.57
|
$5.59
|
50,000
|
|
21/05/2024
|
$5.57
|
$5.59
|
$5.56
|
$5.57
|
156,830
|
|
20/05/2024
|
$5.58
|
$5.62
|
$5.56
|
$5.56
|
79,433
|
|
17/05/2024
|
$5.59
|
$5.61
|
$5.59
|
$5.60
|
97,234
|
|
16/05/2024
|
$5.58
|
$5.61
|
$5.58
|
$5.59
|
120,058
|
|
15/05/2024
|
$5.61
|
$5.63
|
$5.54
|
$5.57
|
0
|
|
14/05/2024
|
$5.61
|
$5.64
|
$5.45
|
$5.55
|
0
|
|
13/05/2024
|
$5.61
|
$5.61
|
$5.60
|
$5.60
|
544
|
|
10/05/2024
|
$5.68
|
$5.69
|
$5.64
|
$5.65
|
1,809
|