iShares III Ishrs Msci South Africa ETF USD (Acc)

(SRSA)
Sector: n/a
2,926.00p
-78.00p -2.60
Last updated: 16:40:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,948.00p 2,969.00p 2,926.00p 2,926.00p 1,979
07/11/2024 2,983.00p 3,004.00p 2,962.17p 3,004.00p 932
06/11/2024 2,977.00p 2,977.00p 2,917.00p 2,950.00p 140
05/11/2024 2,998.00p 3,012.00p 2,973.00p 3,004.00p 2,983
04/11/2024 2,973.00p 2,991.00p 2,938.00p 2,965.00p 2,239
01/11/2024 2,973.00p 2,978.00p 2,943.00p 2,964.50p 175
31/10/2024 2,961.00p 2,961.00p 2,943.00p 2,958.00p 955
30/10/2024 3,000.00p 3,000.00p 2,953.00p 2,978.00p 1,175
29/10/2024 2,957.00p 3,006.00p 2,957.00p 2,978.00p 1,266
28/10/2024 2,983.00p 3,007.00p 2,946.00p 2,998.00p 19,697
25/10/2024 2,981.00p 3,017.00p 2,979.00p 2,980.00p 781
24/10/2024 2,943.00p 2,992.26p 2,969.00p 2,938.50p 838
23/10/2024 2,943.00p 3,009.00p 2,938.50p 2,938.50p 136
22/10/2024 2,973.00p 3,008.00p 2,971.00p 3,001.00p 2,612
21/10/2024 2,975.00p 3,004.00p 2,975.00p 2,984.00p 4,465
18/10/2024 2,994.00p 2,999.00p 2,974.85p 2,999.00p 8,682
17/10/2024 2,948.00p 2,976.00p 2,924.00p 2,943.50p 16,884
16/10/2024 2,943.00p 2,965.00p 2,931.00p 2,948.00p 23,070
15/10/2024 2,900.00p 2,916.00p 2,890.00p 2,901.00p 988
14/10/2024 2,937.00p 2,997.00p 2,918.00p 2,935.50p 10,640
11/10/2024 2,925.00p 2,945.50p 2,916.00p 2,945.50p 1,901
10/10/2024 2,886.00p 2,899.50p 2,867.81p 2,899.50p 527
09/10/2024 2,835.00p 2,892.00p 2,834.75p 2,869.50p 4,102
08/10/2024 2,879.00p 2,901.00p 2,869.00p 2,879.00p 7,936
07/10/2024 2,928.00p 2,950.00p 2,928.00p 2,911.00p 518
04/10/2024 2,930.00p 2,968.00p 2,884.00p 2,911.00p 4,729
03/10/2024 2,920.00p 2,971.00p 2,920.00p 2,920.50p 102
02/10/2024 2,955.00p 2,955.00p 2,921.00p 2,932.50p 754
01/10/2024 2,926.00p 2,946.00p 2,895.00p 2,911.50p 685
30/09/2024 2,968.00p 3,013.00p 2,906.00p 2,906.00p 1,841
27/09/2024 2,960.00p 2,981.00p 2,943.00p 2,961.00p 4,162
26/09/2024 2,958.00p 3,026.00p 2,896.00p 2,962.00p 6,634
25/09/2024 2,916.00p 2,941.08p 2,911.00p 2,925.00p 3,617
24/09/2024 2,926.00p 2,941.00p 2,887.00p 2,892.00p 4,917
23/09/2024 2,851.00p 2,879.00p 2,830.00p 2,873.50p 2,549
20/09/2024 2,789.00p 2,828.00p 2,789.00p 2,812.00p 318
19/09/2024 2,800.00p 2,832.00p 2,800.00p 2,812.50p 1,921
18/09/2024 2,784.00p 2,817.00p 2,752.00p 2,775.00p 3,133
17/09/2024 2,780.00p 2,781.00p 2,753.90p 2,775.50p 1,713
16/09/2024 2,735.00p 2,735.00p 2,726.00p 2,730.00p 2,053
13/09/2024 2,717.00p 2,744.00p 2,714.00p 2,709.00p 976
12/09/2024 2,687.00p 2,744.00p 2,708.10p 2,675.50p 296
11/09/2024 2,687.00p 2,687.00p 2,663.00p 2,685.50p 1,555
10/09/2024 2,694.00p 2,697.20p 2,670.00p 2,685.50p 1,510
09/09/2024 2,721.00p 2,706.00p 2,676.00p 2,686.00p 487
06/09/2024 2,721.00p 2,758.00p 2,676.50p 2,676.50p 20
05/09/2024 2,721.00p 2,727.00p 2,712.50p 2,712.50p 6,991
04/09/2024 2,720.00p 2,720.00p 2,678.00p 2,690.50p 8,855
03/09/2024 2,751.00p 2,755.00p 2,691.00p 2,700.50p 1,822
02/09/2024 2,739.00p 2,780.00p 2,737.06p 2,768.50p 814
30/08/2024 2,787.00p 2,814.07p 2,768.50p 2,768.50p 360
29/08/2024 2,771.00p 2,805.00p 2,761.00p 2,794.50p 1,600
28/08/2024 2,790.00p 2,802.00p 2,764.00p 2,764.50p 99
27/08/2024 2,789.00p 2,790.00p 2,776.00p 2,783.50p 809
26/08/2024 2,795.00p 2,795.00p 2,741.00p 2,748.00p 537
23/08/2024 2,795.00p 2,795.00p 2,741.00p 2,748.00p 537
22/08/2024 2,795.00p 2,795.00p 2,741.00p 2,748.00p 537
21/08/2024 2,805.00p 2,821.00p 2,794.00p 2,809.50p 2,445
20/08/2024 2,834.00p 2,840.00p 2,792.00p 2,798.50p 4,532
19/08/2024 2,798.00p 2,842.00p 2,812.00p 2,842.00p 1,254
16/08/2024 2,798.00p 2,798.00p 2,776.00p 2,791.00p 1,210
15/08/2024 2,732.00p 2,786.00p 2,732.00p 2,768.50p 9,708
14/08/2024 2,727.00p 2,740.23p 2,713.00p 2,726.50p 1,864
13/08/2024 2,671.00p 2,687.00p 2,661.00p 2,683.00p 327
12/08/2024 2,670.00p 2,682.00p 2,670.00p 2,673.00p 10
09/08/2024 2,687.00p 2,694.00p 2,668.00p 2,674.00p 784
08/08/2024 2,662.00p 2,670.00p 2,643.09p 2,667.00p 1,283
07/08/2024 2,642.00p 2,662.27p 2,642.00p 2,646.50p 1,955
06/08/2024 2,578.00p 2,612.00p 2,571.00p 2,593.50p 1,132
05/08/2024 2,573.00p 2,588.00p 2,527.00p 2,582.00p 1,509
02/08/2024 2,697.00p 2,702.00p 2,636.00p 2,636.00p 724
01/08/2024 2,736.00p 2,793.00p 2,706.62p 2,709.00p 456
31/07/2024 2,696.00p 2,737.00p 2,694.00p 2,737.00p 17,076
30/07/2024 2,652.00p 2,666.00p 2,652.00p 2,654.00p 76
29/07/2024 2,663.00p 2,667.00p 2,607.00p 2,608.00p 3,976
26/07/2024 2,646.00p 2,658.00p 2,637.31p 2,629.50p 5,316
25/07/2024 2,636.00p 2,636.00p 2,559.00p 2,629.50p 15,621
24/07/2024 2,638.00p 2,638.00p 2,621.04p 2,629.50p 1,953
23/07/2024 2,609.00p 2,639.00p 2,590.00p 2,619.00p 1,314
22/07/2024 2,616.00p 2,629.00p 2,597.25p 2,611.00p 182
19/07/2024 2,587.00p 2,599.00p 2,573.00p 2,595.00p 1,016
18/07/2024 2,603.00p 2,632.00p 2,603.00p 2,603.00p 151
17/07/2024 2,638.00p 2,642.00p 2,551.00p 2,610.00p 301
16/07/2024 2,640.00p 2,675.00p 2,634.00p 2,673.50p 1,081
15/07/2024 2,679.00p 2,680.00p 2,632.00p 2,651.00p 1,309
12/07/2024 2,677.00p 2,695.35p 2,669.00p 2,691.50p 12
11/07/2024 2,677.00p 2,693.00p 2,667.00p 2,680.00p 1,126
10/07/2024 2,680.00p 2,680.00p 2,665.00p 2,665.00p 164
09/07/2024 2,688.00p 2,690.00p 2,653.00p 2,665.00p 954
08/07/2024 2,673.00p 2,685.00p 2,654.00p 2,665.00p 1,132
05/07/2024 2,679.00p 2,702.00p 2,647.00p 2,663.50p 1,005
04/07/2024 2,640.00p 2,680.00p 2,640.00p 2,675.50p 1,083
03/07/2024 2,634.00p 2,652.00p 2,583.00p 2,643.00p 377
02/07/2024 2,612.00p 2,658.00p 2,574.00p 2,574.00p 666
01/07/2024 2,723.00p 2,752.00p 2,644.00p 2,645.00p 995
28/06/2024 2,643.00p 2,674.08p 2,593.00p 2,643.00p 621
27/06/2024 2,600.00p 2,684.00p 2,582.00p 2,582.00p 2,438
26/06/2024 2,655.00p 2,655.55p 2,636.50p 2,636.50p 713
25/06/2024 2,641.00p 2,662.00p 2,631.50p 2,631.50p 415
24/06/2024 2,698.00p 2,740.00p 2,678.00p 2,678.00p 446
21/06/2024 2,754.00p 2,756.00p 2,700.00p 2,704.50p 3,982
20/06/2024 2,730.00p 2,762.00p 2,672.00p 2,683.00p 4,908
19/06/2024 2,700.00p 2,748.27p 2,691.00p 2,734.50p 8,930
18/06/2024 2,550.00p 2,666.14p 2,545.69p 2,664.00p 6,191
17/06/2024 2,520.00p 2,542.79p 2,520.00p 2,535.00p 18,701
14/06/2024 2,503.00p 2,510.27p 2,459.50p 2,503.00p 796
13/06/2024 2,460.00p 2,471.00p 2,439.50p 2,441.00p 7,400
12/06/2024 2,452.00p 2,464.00p 2,423.00p 2,464.00p 677
11/06/2024 2,395.00p 2,443.50p 2,395.00p 2,401.75p 658
10/06/2024 2,399.50p 2,404.25p 2,371.50p 2,404.25p 44
07/06/2024 2,399.50p 2,400.00p 2,385.40p 2,391.00p 971
06/06/2024 2,394.00p 2,418.50p 2,390.00p 2,396.25p 280
05/06/2024 2,389.50p 2,417.00p 2,380.00p 2,394.00p 916
04/06/2024 2,493.00p 2,493.00p 2,424.00p 2,424.00p 246
03/06/2024 2,450.00p 2,488.50p 2,438.55p 2,483.00p 356
31/05/2024 2,450.00p 2,450.00p 2,407.00p 2,407.00p 2,008
30/05/2024 2,562.00p 2,473.50p 2,447.00p 2,465.75p 30
29/05/2024 2,562.00p 2,569.82p 2,537.50p 2,537.50p 209
28/05/2024 2,566.00p 2,571.00p 2,544.69p 2,559.00p 1,627
27/05/2024 2,564.00p 2,573.00p 2,538.00p 2,560.00p 5,252
24/05/2024 2,564.00p 2,573.00p 2,538.00p 2,560.00p 5,252
23/05/2024 2,598.00p 2,613.00p 2,558.00p 2,564.00p 1,194
22/05/2024 2,645.00p 2,645.90p 2,618.00p 2,619.00p 11,501
21/05/2024 2,630.00p 2,653.00p 2,572.00p 2,653.00p 2
20/05/2024 2,630.00p 2,652.00p 2,630.00p 2,641.00p 555
17/05/2024 2,629.00p 2,630.00p 2,603.22p 2,621.00p 378
16/05/2024 2,636.00p 2,639.00p 2,623.00p 2,630.00p 129
15/05/2024 2,619.00p 2,635.00p 2,604.00p 2,622.00p 22
14/05/2024 2,602.00p 2,630.00p 2,578.80p 2,593.00p 461
13/05/2024 2,602.00p 2,613.00p 2,587.00p 2,595.50p 16,061
10/05/2024 2,574.00p 2,607.00p 2,574.00p 2,594.00p 930