iShares III Ishrs Msci South Africa ETF USD (Acc)
(IRSA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$34.95
|
$35.03
|
$34.95
|
$35.03
|
250
|
|
16/01/2025
|
$34.49
|
$34.48
|
$34.24
|
$34.58
|
0
|
|
15/01/2025
|
$34.49
|
$34.70
|
$34.49
|
$34.58
|
4,577
|
|
14/01/2025
|
$33.68
|
$33.87
|
$33.51
|
$33.51
|
100
|
|
13/01/2025
|
$33.33
|
$33.33
|
$33.04
|
$33.14
|
1,589
|
|
10/01/2025
|
$33.61
|
$34.18
|
$33.59
|
$33.62
|
2,402
|
|
09/01/2025
|
$34.25
|
$34.25
|
$34.14
|
$34.13
|
115
|
|
08/01/2025
|
$34.26
|
$34.41
|
$33.85
|
$33.90
|
23,162
|
|
07/01/2025
|
$34.81
|
$35.04
|
$34.38
|
$34.39
|
3,682
|
|
06/01/2025
|
$35.73
|
$35.77
|
$34.85
|
$34.88
|
1,441
|
|
03/01/2025
|
$34.67
|
$34.96
|
$34.67
|
$34.89
|
1,626
|
|
02/01/2025
|
$34.32
|
$34.68
|
$34.32
|
$34.60
|
1,873
|
|
01/01/2025
|
$34.36
|
$34.67
|
$34.27
|
$34.27
|
100
|
|
31/12/2024
|
$34.36
|
$34.67
|
$34.27
|
$34.27
|
100
|
|
30/12/2024
|
$34.50
|
$34.74
|
$34.29
|
$34.36
|
1,400
|
|
27/12/2024
|
$34.88
|
$34.96
|
$34.62
|
$34.96
|
7,918
|
|
26/12/2024
|
$35.23
|
$35.51
|
$35.17
|
$35.22
|
2
|
|
25/12/2024
|
$35.23
|
$35.51
|
$35.17
|
$35.22
|
2
|
|
24/12/2024
|
$35.23
|
$35.51
|
$35.17
|
$35.22
|
2
|
|
23/12/2024
|
$35.23
|
$36.05
|
$35.23
|
$35.24
|
10
|
|
20/12/2024
|
$35.23
|
$35.88
|
$35.16
|
$35.86
|
3,662
|
|
19/12/2024
|
$35.76
|
$35.83
|
$35.38
|
$35.64
|
16,118
|
|
18/12/2024
|
$36.78
|
$36.86
|
$36.67
|
$36.67
|
8
|
|
17/12/2024
|
$38.10
|
$37.69
|
$36.51
|
$36.63
|
1
|
|
16/12/2024
|
$38.10
|
$38.11
|
$37.93
|
$37.92
|
8,610
|
|
13/12/2024
|
$37.80
|
$37.84
|
$36.85
|
$37.84
|
563
|
|
12/12/2024
|
$38.55
|
$38.55
|
$38.10
|
$38.16
|
3,211
|
|
11/12/2024
|
$37.90
|
$38.29
|
$37.79
|
$38.29
|
0
|
|
10/12/2024
|
$37.90
|
$38.00
|
$37.77
|
$37.90
|
33,530
|
|
09/12/2024
|
$37.82
|
$38.23
|
$37.80
|
$38.17
|
474
|
|
06/12/2024
|
$37.46
|
$37.50
|
$37.28
|
$37.49
|
19
|
|
05/12/2024
|
$37.43
|
$37.47
|
$37.18
|
$37.47
|
12
|
|
04/12/2024
|
$36.75
|
$36.92
|
$36.72
|
$36.90
|
7,492
|
|
03/12/2024
|
$36.69
|
$37.03
|
$36.32
|
$36.58
|
4,260
|
|
02/12/2024
|
$36.07
|
$36.38
|
$36.07
|
$36.38
|
2,030
|
|
29/11/2024
|
$36.26
|
$36.50
|
$36.16
|
$36.19
|
2,853
|
|
28/11/2024
|
$35.90
|
$36.20
|
$35.90
|
$36.19
|
2,244
|
|
27/11/2024
|
$36.85
|
$36.94
|
$36.01
|
$36.01
|
2
|
|
26/11/2024
|
$36.85
|
$36.49
|
$35.89
|
$36.49
|
302
|
|
25/11/2024
|
$36.85
|
$36.96
|
$36.35
|
$36.35
|
270
|
|
22/11/2024
|
$36.90
|
$37.00
|
$36.85
|
$36.97
|
3,646
|
|
21/11/2024
|
$37.07
|
$37.24
|
$36.76
|
$36.97
|
434
|
|
20/11/2024
|
$36.62
|
$36.80
|
$36.42
|
$36.42
|
566
|
|
19/11/2024
|
$36.96
|
$37.44
|
$36.36
|
$36.71
|
4,407
|
|
18/11/2024
|
$36.34
|
$36.60
|
$36.34
|
$36.60
|
151
|
|
15/11/2024
|
$35.85
|
$36.11
|
$35.73
|
$36.04
|
27,953
|
|
14/11/2024
|
$35.90
|
$36.04
|
$35.67
|
$36.04
|
2,051
|
|
13/11/2024
|
$36.38
|
$36.49
|
$36.06
|
$36.06
|
357
|
|
12/11/2024
|
$36.32
|
$36.52
|
$36.21
|
$36.22
|
506
|
|
11/11/2024
|
$38.24
|
$37.91
|
$36.83
|
$36.83
|
114
|
|
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
|