iShares III Ishrs Msci South Africa ETF USD (Acc)
(IRSA)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$38.24
|
$38.41
|
$37.92
|
$37.92
|
1,303
|
|
07/11/2024
|
$38.62
|
$38.99
|
$38.62
|
$38.83
|
6,298
|
|
06/11/2024
|
$37.99
|
$38.54
|
$37.67
|
$38.01
|
24,308
|
|
05/11/2024
|
$38.76
|
$39.02
|
$38.69
|
$38.98
|
4,221
|
|
04/11/2024
|
$38.54
|
$38.54
|
$38.31
|
$38.43
|
263
|
|
01/11/2024
|
$38.50
|
$38.50
|
$38.38
|
$38.40
|
250
|
|
31/10/2024
|
$38.22
|
$38.42
|
$38.05
|
$38.05
|
48,268
|
|
30/10/2024
|
$38.57
|
$38.88
|
$38.42
|
$38.47
|
115
|
|
29/10/2024
|
$38.76
|
$38.89
|
$38.71
|
$38.77
|
12,594
|
|
28/10/2024
|
$38.78
|
$39.03
|
$38.71
|
$39.03
|
553
|
|
25/10/2024
|
$38.80
|
$38.80
|
$38.66
|
$38.69
|
552
|
|
24/10/2024
|
$39.01
|
$39.31
|
$38.33
|
$38.06
|
9
|
|
23/10/2024
|
$39.01
|
$39.08
|
$38.06
|
$38.06
|
3,597
|
|
22/10/2024
|
$38.85
|
$39.05
|
$38.72
|
$38.96
|
797
|
|
21/10/2024
|
$38.77
|
$38.94
|
$38.77
|
$38.77
|
1,574
|
|
18/10/2024
|
$39.00
|
$39.09
|
$38.84
|
$39.09
|
11
|
|
17/10/2024
|
$38.26
|
$38.29
|
$38.07
|
$38.26
|
14,423
|
|
16/10/2024
|
$38.16
|
$38.35
|
$38.15
|
$38.35
|
4,111
|
|
15/10/2024
|
$37.85
|
$38.09
|
$37.80
|
$37.85
|
5,255
|
|
14/10/2024
|
$38.09
|
$38.50
|
$38.09
|
$38.31
|
1,970
|
|
11/10/2024
|
$38.37
|
$38.53
|
$38.15
|
$38.53
|
7,453
|
|
10/10/2024
|
$37.73
|
$37.76
|
$37.47
|
$37.76
|
347
|
|
09/10/2024
|
$37.39
|
$37.53
|
$37.24
|
$37.53
|
1,549
|
|
08/10/2024
|
$37.91
|
$37.95
|
$37.54
|
$37.65
|
2,669
|
|
07/10/2024
|
$38.47
|
$38.73
|
$38.37
|
$38.37
|
135
|
|
04/10/2024
|
$38.37
|
$38.39
|
$38.19
|
$38.22
|
501
|
|
03/10/2024
|
$38.87
|
$38.88
|
$38.16
|
$38.26
|
759
|
|
02/10/2024
|
$38.90
|
$39.04
|
$38.70
|
$38.87
|
4,662
|
|
01/10/2024
|
$38.51
|
$39.30
|
$38.51
|
$38.63
|
2,766
|
|
30/09/2024
|
$40.04
|
$40.04
|
$38.83
|
$39.04
|
13,964
|
|
27/09/2024
|
$39.69
|
$40.04
|
$39.58
|
$40.04
|
1,570
|
|
26/09/2024
|
$39.53
|
$39.72
|
$39.51
|
$39.72
|
2,424
|
|
25/09/2024
|
$38.94
|
$39.37
|
$38.94
|
$39.00
|
2,528
|
|
24/09/2024
|
$38.97
|
$39.05
|
$38.76
|
$38.76
|
11,713
|
|
23/09/2024
|
$37.51
|
$38.37
|
$37.79
|
$38.37
|
1
|
|
20/09/2024
|
$37.51
|
$37.51
|
$37.17
|
$37.17
|
641
|
|
19/09/2024
|
$37.55
|
$37.57
|
$37.19
|
$37.28
|
3,665
|
|
18/09/2024
|
$36.40
|
$36.62
|
$36.40
|
$36.56
|
19,481
|
|
17/09/2024
|
$36.26
|
$36.56
|
$36.21
|
$36.56
|
489
|
|
16/09/2024
|
$36.03
|
$36.03
|
$36.00
|
$36.00
|
21
|
|
13/09/2024
|
$35.69
|
$35.84
|
$35.69
|
$35.46
|
824
|
|
12/09/2024
|
$35.10
|
$35.46
|
$35.19
|
$34.88
|
738
|
|
11/09/2024
|
$35.10
|
$35.41
|
$34.65
|
$34.88
|
1,907
|
|
10/09/2024
|
$35.11
|
$35.11
|
$34.94
|
$35.10
|
383
|
|
09/09/2024
|
$35.13
|
$35.21
|
$35.10
|
$35.11
|
101
|
|
06/09/2024
|
$35.13
|
$37.37
|
$35.13
|
$35.18
|
0
|
|
05/09/2024
|
$35.13
|
$35.82
|
$35.49
|
$35.67
|
159
|
|
04/09/2024
|
$35.13
|
$35.46
|
$35.13
|
$35.46
|
20
|
|
03/09/2024
|
$35.67
|
$35.67
|
$35.32
|
$35.31
|
5,804
|
|
02/09/2024
|
$37.00
|
$36.17
|
$36.00
|
$36.38
|
2
|
|
30/08/2024
|
$37.00
|
$37.00
|
$36.38
|
$36.38
|
403
|
|
29/08/2024
|
$36.90
|
$36.90
|
$36.76
|
$36.79
|
122
|
|
28/08/2024
|
$36.79
|
$36.98
|
$36.48
|
$36.48
|
232
|
|
27/08/2024
|
$36.90
|
$36.90
|
$36.85
|
$36.85
|
548
|
|
26/08/2024
|
$36.60
|
$36.78
|
$35.94
|
$35.94
|
1,410
|
|
23/08/2024
|
$36.60
|
$36.78
|
$35.94
|
$35.94
|
1,410
|
|
22/08/2024
|
$36.60
|
$36.78
|
$35.94
|
$35.94
|
1,410
|
|
21/08/2024
|
$36.51
|
$36.76
|
$36.51
|
$36.72
|
1,147
|
|
20/08/2024
|
$36.58
|
$36.95
|
$36.43
|
$36.55
|
19,792
|
|
19/08/2024
|
$35.99
|
$36.71
|
$36.39
|
$36.03
|
1
|
|
16/08/2024
|
$35.99
|
$36.03
|
$35.78
|
$36.03
|
2,491
|
|
15/08/2024
|
$35.52
|
$35.63
|
$35.52
|
$35.61
|
3,427
|
|
14/08/2024
|
$34.80
|
$35.16
|
$34.80
|
$35.01
|
462
|
|
13/08/2024
|
$34.08
|
$34.51
|
$34.04
|
$34.51
|
2,598
|
|
12/08/2024
|
$34.18
|
$34.35
|
$34.05
|
$34.18
|
8
|
|
09/08/2024
|
$33.63
|
$36.19
|
$33.94
|
$34.16
|
0
|
|
08/08/2024
|
$33.63
|
$34.00
|
$33.63
|
$33.99
|
2,107
|
|
07/08/2024
|
$33.53
|
$33.79
|
$33.53
|
$33.66
|
1,081
|
|
06/08/2024
|
$32.64
|
$32.94
|
$32.64
|
$32.94
|
10,500
|
|
05/08/2024
|
$32.39
|
$32.97
|
$32.39
|
$32.97
|
3,326
|
|
02/08/2024
|
$34.51
|
$34.51
|
$33.71
|
$33.71
|
912
|
|
01/08/2024
|
$34.82
|
$34.87
|
$34.59
|
$34.59
|
1,545
|
|
31/07/2024
|
$34.60
|
$35.13
|
$34.58
|
$35.12
|
57,932
|
|
30/07/2024
|
$34.06
|
$34.06
|
$34.06
|
$34.06
|
50
|
|
29/07/2024
|
$34.26
|
$34.26
|
$33.53
|
$33.53
|
11,810
|
|
26/07/2024
|
$34.05
|
$34.08
|
$34.01
|
$33.85
|
27,013
|
|
25/07/2024
|
$33.84
|
$36.03
|
$32.96
|
$33.85
|
0
|
|
24/07/2024
|
$33.84
|
$34.09
|
$33.62
|
$34.09
|
16,639
|
|
23/07/2024
|
$33.48
|
$33.85
|
$33.48
|
$33.81
|
305
|
|
22/07/2024
|
$33.80
|
$33.89
|
$33.76
|
$33.88
|
46
|
|
19/07/2024
|
$33.60
|
$33.60
|
$33.40
|
$33.54
|
593
|
|
18/07/2024
|
$34.10
|
$34.10
|
$33.89
|
$33.88
|
500
|
|
17/07/2024
|
$34.42
|
$34.42
|
$33.96
|
$33.96
|
269
|
|
16/07/2024
|
$34.50
|
$34.71
|
$34.40
|
$34.71
|
26,679
|
|
15/07/2024
|
$34.68
|
$34.71
|
$34.24
|
$34.40
|
14,062
|
|
12/07/2024
|
$34.36
|
$35.18
|
$34.97
|
$34.97
|
0
|
|
11/07/2024
|
$34.36
|
$34.77
|
$34.54
|
$34.68
|
3
|
|
10/07/2024
|
$34.36
|
$34.36
|
$34.19
|
$34.24
|
13
|
|
09/07/2024
|
$34.11
|
$34.11
|
$34.09
|
$34.09
|
97
|
|
08/07/2024
|
$34.47
|
$34.49
|
$34.23
|
$34.42
|
4,088
|
|
05/07/2024
|
$34.30
|
$34.35
|
$33.95
|
$34.11
|
22,535
|
|
04/07/2024
|
$34.00
|
$34.21
|
$33.85
|
$34.15
|
1,957
|
|
03/07/2024
|
$33.48
|
$33.74
|
$33.33
|
$33.74
|
22
|
|
02/07/2024
|
$32.96
|
$33.05
|
$32.74
|
$32.74
|
45,486
|
|
01/07/2024
|
$33.81
|
$34.45
|
$33.44
|
$33.44
|
2,717
|
|
28/06/2024
|
$33.59
|
$33.59
|
$32.75
|
$33.51
|
787
|
|
27/06/2024
|
$32.90
|
$33.30
|
$32.59
|
$32.60
|
37,016
|
|
26/06/2024
|
$33.44
|
$33.75
|
$33.29
|
$33.28
|
6,233
|
|
25/06/2024
|
$33.66
|
$33.94
|
$33.35
|
$33.35
|
1,973
|
|
24/06/2024
|
$34.09
|
$34.23
|
$33.91
|
$34.00
|
10,470
|
|
21/06/2024
|
$34.42
|
$34.75
|
$34.05
|
$34.16
|
1,537
|
|
20/06/2024
|
$34.71
|
$34.71
|
$33.96
|
$34.00
|
1,874
|
|
19/06/2024
|
$34.13
|
$34.95
|
$34.13
|
$34.79
|
16,641
|
|
18/06/2024
|
$32.49
|
$33.87
|
$32.32
|
$33.87
|
48,893
|
|
17/06/2024
|
$31.92
|
$32.25
|
$31.92
|
$32.24
|
955
|
|
14/06/2024
|
$31.29
|
$31.87
|
$31.21
|
$31.76
|
24,264
|
|
13/06/2024
|
$31.46
|
$31.55
|
$31.15
|
$31.15
|
880
|
|
12/06/2024
|
$30.82
|
$31.64
|
$30.82
|
$31.64
|
2
|
|
11/06/2024
|
$30.50
|
$32.05
|
$30.11
|
$30.56
|
0
|
|
10/06/2024
|
$30.50
|
$30.59
|
$30.50
|
$30.59
|
500
|
|
07/06/2024
|
$30.37
|
$30.54
|
$30.37
|
$30.37
|
250
|
|
06/06/2024
|
$30.63
|
$30.94
|
$30.59
|
$30.61
|
39,925
|
|
05/06/2024
|
$30.41
|
$31.08
|
$30.41
|
$30.57
|
27
|
|
04/06/2024
|
$31.14
|
$31.14
|
$30.91
|
$30.91
|
20,182
|
|
03/06/2024
|
$31.13
|
$31.75
|
$31.13
|
$31.75
|
40
|
|
31/05/2024
|
$30.77
|
$31.17
|
$30.54
|
$30.54
|
50,135
|
|
30/05/2024
|
$31.40
|
$31.40
|
$31.23
|
$31.40
|
39,634
|
|
29/05/2024
|
$32.74
|
$32.83
|
$32.12
|
$32.12
|
1,462
|
|
28/05/2024
|
$32.74
|
$32.78
|
$32.71
|
$32.71
|
38
|
|
27/05/2024
|
$32.42
|
$32.66
|
$32.42
|
$32.66
|
1
|
|
24/05/2024
|
$32.42
|
$32.66
|
$32.42
|
$32.66
|
1
|
|
23/05/2024
|
$32.89
|
$32.89
|
$32.55
|
$32.58
|
244
|
|
22/05/2024
|
$33.50
|
$33.67
|
$33.33
|
$33.33
|
6
|
|
21/05/2024
|
$33.34
|
$33.74
|
$33.26
|
$33.74
|
899
|
|
20/05/2024
|
$33.18
|
$33.64
|
$33.55
|
$33.55
|
0
|
|
17/05/2024
|
$33.18
|
$33.30
|
$32.94
|
$33.30
|
0
|
|
16/05/2024
|
$33.18
|
$33.34
|
$33.18
|
$33.31
|
54
|
|
15/05/2024
|
$32.68
|
$33.21
|
$32.15
|
$33.21
|
28
|
|
14/05/2024
|
$32.70
|
$33.71
|
$32.17
|
$32.58
|
0
|
|
13/05/2024
|
$32.70
|
$32.73
|
$32.46
|
$32.60
|
18,074
|
|
10/05/2024
|
$32.39
|
$32.46
|
$32.39
|
$32.46
|
600
|