Market data

Select a section

iShares III Ishrs Msci South Africa ETF USD (Acc)

(IRSA)
Sector: n/a
$34.12
$-2.57 -7.00
Last updated: 16:49:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section