iShares MSCI South Africa UCITS ETF (IRSA.L) LSE

59.99

-0.85(-1.40%)

Updated at April 02 04:29PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	58.19	59.99	59.99	60.51	57.33	2,707
April 01, 2026	61.43	60.84	60.84	61.44	60	2,698
March 31, 2026	57.15	58.72	58.72	58.75	57.15	5,827
March 30, 2026	57.51	57.03	57.03	57.51	56.14	2,155
March 27, 2026	57.57	56.44	56.44	57.57	55.36	1,503
March 26, 2026	57.02	56.69	56.69	57.6	56.1	3,493
March 25, 2026	57.78	58.38	58.38	59.15	57.66	4,452
March 24, 2026	57.36	56.07	56.07	57.36	55.09	3,357
March 23, 2026	53.81	55.95	55.95	57.34	52.33	50,124
March 20, 2026	57.64	55.44	55.44	59.08	55.26	19,805
March 19, 2026	56.09	56.45	56.45	56.54	54.78	6,521
March 18, 2026	61.57	59.43	59.43	61.57	58	5,089
March 17, 2026	61.13	60.7	60.7	61.53	60.17	7,272
March 16, 2026	59.33	59.9	59.9	60.9	58.77	12,793
March 13, 2026	60.08	58.71	58.71	60.55	58.54	7,114
March 12, 2026	61.26	60.86	60.86	62.72	60.76	18,313
March 11, 2026	63.27	62.32	62.32	63.27	61.46	5,782
March 10, 2026	64.79	64.74	64.74	65.12	63.81	2,880
March 09, 2026	60.09	62.09	62.09	62.21	59.45	3,488
March 06, 2026	62.46	61.82	61.82	64.03	60.36	26,365
March 05, 2026	64.58	62.18	62.18	65.31	62.15	7,126
March 04, 2026	64.54	65.46	65.46	66.05	64.16	5,707
March 03, 2026	68.07	63.71	63.71	69.78	62.3	16,788
March 02, 2026	71.73	69.11	69.11	71.73	65.56	9,090
February 27, 2026	71.25	71.88	71.88	72.1	70.9	10,748
February 26, 2026	71.48	70.1	70.1	71.48	69.54	8,311
February 25, 2026	70.27	70.6	70.6	70.92	69.98	6,411
February 24, 2026	69.22	69.64	69.64	69.64	68.13	4,542
February 23, 2026	67.71	68.72	68.72	68.92	67.57	7,630
February 20, 2026	65.85	66.78	0	67.08	65.85	17,748
February 19, 2026	67.02	65.41	0	67.73	64.99	24,114
February 18, 2026	65.47	66.84	0	67	65.47	4,709
February 17, 2026	65.8	65.22	0	65.8	64.56	3,697
February 16, 2026	67.61	66.26	0	67.61	65.93	4,696
February 13, 2026	65	66.29	0	66.41	64.88	8,615
February 12, 2026	67.12	66.03	0	67.78	66.03	5,165
February 11, 2026	67.52	66.81	0	67.62	65.17	9,626
February 10, 2026	65.87	66.02	0	66.5	65.66	7,767
February 09, 2026	66.04	66.44	0	66.57	64.49	6,485
February 06, 2026	64.03	65.51	0	65.51	62.46	7,482
February 05, 2026	64.4	63.48	0	64.6	62.91	41,503
February 04, 2026	66.29	64.69	0	66.5	64.42	21,922
February 03, 2026	66	65.89	0	66.4	65.11	28,107
February 02, 2026	61.99	63.93	0	64.65	61.69	12,309
January 30, 2026	67.44	65.36	0	67.44	65.36	26,735
January 29, 2026	71.51	69.62	0	71.51	68.01	37,553
January 28, 2026	70.47	69.47	0	70.47	69.08	13,166
January 27, 2026	69.83	68.5	0	69.83	68.12	14,643
January 26, 2026	67.62	69.04	0	69.39	67.62	45,857
January 23, 2026	66.25	66.86	0	66.98	66.03	7,762
January 22, 2026	65.35	66.15	0	66.26	65.07	7,041
January 21, 2026	65.47	65.42	0	65.92	64.81	7,770
January 20, 2026	64.87	64.62	0	64.89	63.83	4,858
January 19, 2026	63.71	64.31	0	64.31	63	2,541
January 16, 2026	65.2	63.76	0	65.2	63.49	10,089
January 15, 2026	64.78	65.06	0	65.1	64.29	3,369
January 14, 2026	64.72	64.68	0	65.29	64.23	2,387
January 13, 2026	64.11	64.27	0	64.52	63.51	3,465
January 12, 2026	62.91	64.31	0	64.31	62.91	5,629
January 09, 2026	62.03	62.3	0	62.37	61.62	5,768