iShares MSCI South Africa UCITS ETF - IRSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	61.1	61.37	61.37	62.11	60.58	1,335
December 23, 2025	61.73	60.92	60.92	61.73	60.38	10,618
December 22, 2025	61.09	60.26	60.26	61.1	59.97	4,511
December 19, 2025	60.02	59.62	59.62	60.02	58.83	17,677
December 18, 2025	59.79	59.38	59.38	59.79	58.87	1,654
December 17, 2025	58.8	58.51	58.51	59.22	58.37	4,633
December 16, 2025	57.75	57.84	57.84	58.35	57.65	2,682
December 15, 2025	57.96	58.02	58.02	58.35	57.83	4,580
December 12, 2025	58.97	57.21	57.13	58.97	57.14	4,908
December 11, 2025	56.63	57.49	57.49	57.56	56.43	75,941
December 10, 2025	55.13	55.96	55.96	56.06	55.13	3,302
December 09, 2025	55.29	55.58	55.58	55.64	55.01	135,202
December 08, 2025	55.91	55.45	55.45	56.76	55.41	805
December 05, 2025	56.78	56.72	56.72	57.23	56.33	541
December 04, 2025	55.05	55.83	55.83	56.37	55.05	1,362
December 03, 2025	55.53	55.97	55.97	56.15	54.84	1,354
December 02, 2025	54.53	54.96	54.96	56.71	54.53	2,428
December 01, 2025	55.29	56.02	56.02	56.25	55.19	2,136
November 28, 2025	54.9	55.4	55.4	55.67	54.9	3,789
November 27, 2025	56.07	54.97	54.97	56.37	54.84	10,705
November 26, 2025	55.89	56.49	56.49	56.49	55.6	15,360
November 25, 2025	55.61	54.8	54.8	55.62	53.95	6,996
November 24, 2025	53.97	54.4	54.4	54.55	53.47	1,710
November 21, 2025	53.95	53.7	53.7	54.4	52.9	6,920
November 20, 2025	55.95	55.28	55.28	55.95	55.28	1,699
November 19, 2025	54.96	55.41	55.41	55.74	54.96	5,309
November 18, 2025	54.4	55.04	55.04	55.1	53.95	4,121
November 17, 2025	56.25	55.79	55.79	56.36	55.58	11,737
November 14, 2025	56.36	55.96	55.96	56.36	54.81	4,231
November 13, 2025	57.31	57.09	57.09	58.43	57.07	5,266
November 12, 2025	55.23	56.67	56.67	56.67	55.18	5,121
November 11, 2025	55.51	55.27	55.27	55.59	54.25	2,225
November 10, 2025	53.28	55	55	55.16	53.28	2,872
November 07, 2025	52.47	53.09	53.09	53.24	52.47	9,388
November 06, 2025	52.46	53.21	53.21	53.66	52.46	3,344
November 05, 2025	51.58	52.72	52.72	52.91	51.58	4,239
November 04, 2025	51.93	51.64	51.64	52.01	51.19	2,729
November 03, 2025	53.38	53.23	53.23	53.93	52.81	8,780
October 31, 2025	53.64	53.17	53.17	54.23	53.03	16,644
October 30, 2025	53.97	53.72	53.72	54.05	53.2	52,846
October 29, 2025	54.18	54.52	54.52	55.3	53.98	30,555
October 28, 2025	53.04	54.2	54.2	54.57	53.04	174,164
October 27, 2025	54.43	53.53	53.53	54.43	53.01	111,217
October 24, 2025	54.44	54.44	54.44	54.49	53.51	5,170
October 23, 2025	53.29	54.03	54.03	54.15	53.29	4,758
October 22, 2025	53.29	52.62	52.62	53.29	51.95	12,897
October 21, 2025	55.08	52.79	52.79	55.08	52.45	2,772
October 20, 2025	54.57	55	55	55.47	54.39	1,091
October 17, 2025	55.6	54.12	54.12	55.6	54.12	1,179
October 16, 2025	55.13	56.22	56.22	56.32	55.1	353
October 15, 2025	55.36	55.07	55.07	55.36	53.79	3,798
October 14, 2025	53.92	54.25	54.25	54.32	53.08	53
October 13, 2025	53.4	54.68	54.68	54.68	53.4	7,678
October 10, 2025	54.36	53.09	53.09	54.36	53.05	10,037
October 09, 2025	55.42	54.52	54.52	55.58	54.52	2,203
October 08, 2025	54	55.39	55.39	55.45	53.98	2,247
October 07, 2025	54.2	54.12	54.12	54.5	53.93	408
October 06, 2025	54.38	54.39	54.39	54.51	54.12	6,393
October 03, 2025	53.36	54.14	54.14	54.2	53.36	1,091
October 02, 2025	54.16	52.85	52.85	54.23	52.85	659

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