Select a section

SEARCH

iShares III Ishrs Msci South Africa ETF USD (Acc)

(IRSA)

Sector: n/a

$53.17

$-0.55 -1.02

Last updated: 16:35:07

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	$53.64	$54.23	$53.01	$53.17	16,631
30/10/2025	$53.97	$54.06	$53.20	$53.72	52,843
27/10/2025	$54.43	$54.44	$52.87	$53.53	111,211
23/10/2025	$53.29	$54.15	$53.05	$54.03	4,758
21/10/2025	$55.07	$55.08	$52.45	$52.79	2,772
20/10/2025	$54.57	$55.47	$54.13	$54.99	1,091
17/10/2025	$55.60	$55.60	$54.06	$54.12	1,177
16/10/2025	$55.18	$56.32	$54.84	$56.22	346
15/10/2025	$54.89	$55.36	$53.79	$55.06	3,797
14/10/2025	$53.92	$54.38	$53.08	$54.25	52
13/10/2025	$53.40	$54.77	$53.40	$54.68	7,618
10/10/2025	$54.03	$54.36	$53.05	$53.09	9,583
09/10/2025	$55.40	$55.78	$54.52	$54.52	2,203
08/10/2025	$54.00	$55.45	$53.71	$55.39	2,245
07/10/2025	$54.18	$54.50	$53.93	$54.12	407
06/10/2025	$54.36	$54.61	$54.01	$54.38	6,392
03/10/2025	$53.36	$54.20	$53.30	$54.13	1,091
02/10/2025	$53.75	$54.23	$52.85	$52.85	619
01/10/2025	$53.21	$55.56	$53.05	$53.59	2,593
30/09/2025	$52.25	$53.14	$52.25	$53.08	97
29/09/2025	$52.94	$53.03	$52.52	$52.74	253
26/09/2025	$51.15	$52.38	$50.93	$52.38	385
25/09/2025	$51.60	$51.88	$51.09	$51.08	108
24/09/2025	$52.25	$52.86	$51.76	$51.89	10,935
23/09/2025	$51.56	$52.38	$51.34	$52.26	1,013
22/09/2025	$51.53	$51.95	$51.30	$51.60	12,047
19/09/2025	$50.86	$51.61	$50.50	$51.38	2,009
18/09/2025	$50.31	$51.18	$50.09	$50.93	579
17/09/2025	$50.28	$50.95	$50.20	$50.95	1,210
16/09/2025	$50.46	$50.99	$50.46	$50.48	59
15/09/2025	$50.17	$50.50	$50.15	$50.44	67
12/09/2025	$50.21	$50.45	$50.05	$50.08	47
11/09/2025	$48.94	$50.08	$48.94	$49.89	4,774
10/09/2025	$48.97	$49.56	$48.79	$49.40	387
09/09/2025	$49.31	$49.34	$48.85	$48.88	8,532
08/09/2025	$48.42	$49.19	$48.07	$48.92	2,267
05/09/2025	$47.10	$48.21	$47.10	$47.95	122
04/09/2025	$47.38	$47.67	$46.45	$46.66	47,568
02/09/2025	$47.62	$47.88	$46.90	$47.15	38,136
01/09/2025	$47.97	$48.26	$47.66	$47.66	24
29/08/2025	$47.36	$47.45	$46.74	$47.45	299
28/08/2025	$47.24	$47.94	$47.06	$47.20	3,194
27/08/2025	$47.54	$47.66	$47.10	$47.40	201
26/08/2025	$47.96	$47.96	$47.65	$47.94	5,440
25/08/2025	$47.80	$48.78	$47.06	$48.78	16
22/08/2025	$47.80	$48.78	$47.06	$48.78	16
21/08/2025	$46.93	$47.30	$46.84	$47.10	1
20/08/2025	$46.93	$47.19	$46.61	$47.18	414
19/08/2025	$47.42	$47.65	$47.16	$47.15	271
18/08/2025	$47.46	$47.92	$47.09	$47.08	1,438
15/08/2025	$48.15	$48.27	$47.79	$47.88	26
14/08/2025	$48.27	$48.33	$47.54	$47.63	7,769
13/08/2025	$48.00	$48.49	$47.79	$48.49	18,035
12/08/2025	$47.16	$47.73	$47.00	$47.73	686
11/08/2025	$47.06	$47.11	$46.53	$46.84	54
08/08/2025	$47.05	$47.27	$46.87	$47.05	16,241
07/08/2025	$46.55	$47.53	$46.55	$46.84	12,421
06/08/2025	$44.63	$46.83	$46.00	$46.46	4
05/08/2025	$44.63	$45.87	$45.23	$45.83	2,216
04/08/2025	$44.63	$45.42	$44.53	$45.42	14,776
01/08/2025	$43.66	$44.12	$42.97	$44.06	163
31/07/2025	$44.74	$44.87	$44.60	$44.17	34
30/07/2025	$44.63	$45.79	$44.79	$44.83	4
29/07/2025	$44.63	$45.04	$44.58	$44.99	1,714
28/07/2025	$45.19	$45.33	$44.72	$44.78	87
25/07/2025	$45.60	$45.60	$44.92	$45.03	7,687
24/07/2025	$46.28	$46.35	$45.80	$45.87	16,765
23/07/2025	$46.01	$46.65	$46.18	$46.40	2,862
22/07/2025	$46.01	$46.01	$45.37	$45.81	3,717
21/07/2025	$45.43	$45.95	$45.27	$45.95	88
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