Market data

Select a section

iShares III Ishrs Msci South Africa ETF USD (Acc)

(IRSA)
Sector: n/a
$45.43
$1.31 2.96
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $45.13 $45.44 $44.41 $45.43 237
17/07/2025 $43.92 $44.13 $43.68 $44.13 67
16/07/2025 $43.61 $44.06 $43.48 $43.96 1,197
15/07/2025 $43.98 $44.42 $43.71 $43.71 1,822
14/07/2025 $43.64 $43.93 $43.47 $43.65 256
11/07/2025 $44.32 $44.32 $43.58 $43.78 622
10/07/2025 $44.47 $44.91 $44.33 $44.46 97
09/07/2025 $44.06 $44.67 $43.99 $44.42 245
08/07/2025 $44.31 $44.93 $44.31 $44.31 746
07/07/2025 $43.97 $44.59 $43.97 $44.58 7,904
04/07/2025 $44.68 $45.03 $44.68 $44.81 64
03/07/2025 $44.86 $45.12 $44.79 $45.12 1
02/07/2025 $44.86 $44.86 $44.17 $44.42 282
01/07/2025 $44.75 $45.01 $44.46 $44.67 370
30/06/2025 $44.19 $44.21 $43.81 $44.21 139
27/06/2025 $43.25 $44.15 $43.21 $43.54 3,928
26/06/2025 $44.36 $44.50 $43.87 $43.87 784
25/06/2025 $44.43 $44.61 $43.43 $43.60 12,336
24/06/2025 $43.77 $44.26 $43.77 $44.22 1,444
23/06/2025 $42.94 $43.15 $42.32 $43.15 29
20/06/2025 $42.35 $43.07 $42.72 $42.72 0
19/06/2025 $42.35 $42.75 $42.18 $42.65 27
18/06/2025 $42.64 $43.00 $42.06 $42.99 84
17/06/2025 $43.53 $43.56 $42.69 $42.69 3,797
16/06/2025 $44.19 $44.47 $44.10 $44.13 13,555
13/06/2025 $43.70 $44.00 $43.51 $43.51 1,790
12/06/2025 $44.47 $44.71 $43.93 $44.71 1,000
11/06/2025 $44.33 $44.83 $43.99 $44.17 1,064
10/06/2025 $44.40 $44.81 $44.15 $44.58 566
09/06/2025 $44.40 $44.53 $44.15 $44.53 5,357
06/06/2025 $44.19 $44.44 $43.99 $44.15 60
05/06/2025 $43.57 $44.48 $43.46 $44.30 15,134
04/06/2025 $43.44 $43.85 $43.41 $43.69 6
03/06/2025 $43.44 $43.46 $43.24 $43.36 396
02/06/2025 $42.51 $43.37 $42.39 $43.31 28
30/05/2025 $42.61 $43.21 $42.21 $42.36 239
29/05/2025 $42.77 $43.31 $42.58 $43.31 49
28/05/2025 $41.99 $42.72 $41.99 $42.50 14,836
27/05/2025 $42.30 $42.61 $42.20 $42.38 1,108
26/05/2025 $42.55 $42.69 $42.12 $42.67 1,713
23/05/2025 $42.55 $42.69 $42.12 $42.67 1,713
22/05/2025 $41.94 $42.09 $41.65 $41.96 20
21/05/2025 $42.22 $42.81 $41.81 $42.52 16,233
20/05/2025 $41.44 $42.00 $41.42 $41.95 5,726
19/05/2025 $41.40 $41.89 $41.30 $41.79 43
16/05/2025 $41.58 $41.70 $41.23 $41.62 19,990
15/05/2025 $41.57 $41.57 $40.76 $41.53 1,589
14/05/2025 $41.38 $41.57 $41.02 $41.08 17,071
13/05/2025 $40.99 $41.21 $40.81 $40.97 661
12/05/2025 $41.89 $41.90 $40.81 $40.90 264
09/05/2025 $41.20 $41.28 $40.69 $41.20 222
08/05/2025 $40.80 $41.13 $40.73 $40.99 1,013
07/05/2025 $40.93 $41.13 $40.83 $41.13 93
06/05/2025 $41.11 $41.30 $40.48 $41.22 9,520
05/05/2025 $40.90 $40.95 $40.61 $40.73 15,717
02/05/2025 $40.90 $40.95 $40.61 $40.73 15,717
01/05/2025 $40.15 $40.47 $40.16 $40.29 12
30/04/2025 $40.15 $40.28 $40.14 $40.19 380
29/04/2025 $40.01 $40.07 $39.56 $39.99 1,222
28/04/2025 $39.40 $39.93 $39.40 $39.72 13,317
25/04/2025 $39.29 $39.34 $38.98 $39.24 290
24/04/2025 $39.23 $39.25 $38.87 $39.04 1,154
23/04/2025 $39.68 $40.04 $38.92 $39.05 11,943
22/04/2025 $39.80 $40.02 $39.35 $39.51 5,874
21/04/2025 $38.93 $39.24 $38.82 $39.24 14,208
18/04/2025 $38.93 $39.24 $38.82 $39.24 14,208
17/04/2025 $38.93 $39.24 $38.82 $39.24 14,208
16/04/2025 $38.69 $39.49 $38.40 $39.19 583
15/04/2025 $38.42 $38.71 $38.32 $38.71 32,311
14/04/2025 $37.85 $38.50 $37.55 $38.39 793
11/04/2025 $36.36 $36.64 $36.09 $36.57 14,743
10/04/2025 $35.65 $36.37 $35.25 $35.73 850
09/04/2025 $34.12 $34.25 $33.48 $33.66 256
08/04/2025 $34.70 $35.10 $33.51 $34.48 7,665
07/04/2025 $31.85 $34.22 $31.58 $32.65 5,768
04/04/2025 $35.06 $36.30 $33.60 $34.12 35,753
03/04/2025 $36.72 $37.39 $36.03 $36.69 97,546
02/04/2025 $39.01 $39.03 $38.14 $38.21 73,117
01/04/2025 $39.22 $39.53 $39.10 $39.35 61,225
31/03/2025 $39.24 $39.27 $38.68 $38.89 5,833
28/03/2025 $39.76 $39.86 $39.07 $39.07 1,550
27/03/2025 $39.39 $39.67 $39.03 $39.38 2,269
26/03/2025 $39.32 $39.63 $39.32 $39.42 2
25/03/2025 $39.32 $39.39 $38.50 $39.23 1,479
24/03/2025 $39.56 $39.56 $39.08 $39.13 2,160
21/03/2025 $39.11 $39.12 $38.80 $38.98 11,874
20/03/2025 $39.36 $39.52 $38.67 $39.12 18,538
19/03/2025 $38.99 $39.64 $38.97 $39.62 9,006
18/03/2025 $39.21 $39.26 $39.01 $39.01 4,427
17/03/2025 $38.24 $38.77 $38.24 $38.74 460
14/03/2025 $38.08 $38.25 $37.83 $38.22 8,956
13/03/2025 $37.15 $37.43 $37.08 $37.40 1,044
12/03/2025 $37.42 $37.54 $37.27 $37.51 8,066
11/03/2025 $37.55 $37.75 $37.55 $37.72 6,825
10/03/2025 $37.87 $38.39 $37.54 $37.53 262
07/03/2025 $38.00 $38.22 $37.84 $37.84 3,811
06/03/2025 $38.00 $38.23 $37.62 $38.23 1,980
05/03/2025 $37.23 $37.33 $37.23 $37.26 224
04/03/2025 $36.29 $36.42 $36.23 $36.23 250
03/03/2025 $36.82 $36.82 $36.36 $36.77 2,566
28/02/2025 $36.88 $36.88 $36.10 $36.10 2,994
27/02/2025 $37.38 $37.38 $37.18 $37.18 2
26/02/2025 $37.72 $37.97 $37.65 $37.97 1,560
25/02/2025 $37.39 $37.70 $37.28 $37.28 6,620
24/02/2025 $37.72 $37.85 $37.46 $37.66 2,300
21/02/2025 $38.04 $38.26 $38.03 $38.24 1,792
20/02/2025 $38.07 $38.28 $37.86 $38.13 501
19/02/2025 $37.46 $37.62 $37.34 $37.62 2,172
18/02/2025 $37.94 $38.05 $37.81 $38.04 340
17/02/2025 $37.77 $37.77 $37.41 $37.53 392
14/02/2025 $37.84 $37.84 $37.79 $37.81 427
13/02/2025 $37.49 $37.55 $37.23 $37.20 4,225
12/02/2025 $37.60 $37.81 $37.20 $37.20 3,890
11/02/2025 $37.38 $37.54 $37.17 $37.54 814
10/02/2025 $37.23 $37.60 $37.22 $37.51 375
07/02/2025 $37.31 $37.49 $37.16 $37.15 3,753
06/02/2025 $36.45 $37.12 $36.45 $37.12 440
05/02/2025 $36.67 $36.78 $36.60 $36.78 264
04/02/2025 $35.87 $36.51 $35.87 $35.83 10,973
03/02/2025 $34.78 $35.95 $34.78 $35.83 867
31/01/2025 $35.99 $36.16 $35.99 $36.16 252
30/01/2025 $35.90 $36.36 $35.81 $36.36 814
29/01/2025 $35.01 $35.68 $35.01 $35.68 2,845
28/01/2025 $34.91 $34.91 $34.47 $34.84 2,302
27/01/2025 $34.93 $34.93 $34.78 $34.78 86
24/01/2025 $35.59 $35.80 $35.54 $35.60 3,414
23/01/2025 $34.95 $35.08 $34.84 $35.40 10,816
22/01/2025 $35.57 $35.57 $35.39 $35.40 1,300
21/01/2025 $35.18 $35.62 $35.18 $35.62 4,994
20/01/2025 $34.95 $35.55 $35.16 $35.16 1

Market data

Select a section