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

Currency In USD

IRSA.L Historical Return

If you invested $1000 in iShares MSCI South Africa UCITS ETF (IRSA.L) 10 years ago, it would be worth $2,014.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,024.85, while $1000 invested 1 year ago would be worth $1,336.2. This corresponds to total returns of 101.48%, 102.49%, 33.62%, respectively, with annualized returns of 7.25%, 15.15%, 33.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRSA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	63.99	65.18	65.18	65.56	63.99	43,566
August 20, 2026	63.05	63.24	63.24	63.28	61.77	837
August 19, 2026	60.75	62.99	62.99	63.16	60.75	3,037
August 18, 2026	60.27	60.24	60.24	61.65	60.24	49
August 17, 2026	61.55	61.39	61.39	61.72	61.11	756
August 14, 2026	60.82	60.68	60.68	60.85	60.49	30
August 13, 2026	62.27	60.52	60.52	62.27	60.52	10
August 12, 2026	61.84	61.7	61.7	62.52	61.55	7,047
August 11, 2026	61.64	61.61	61.61	62.62	61.61	32
August 10, 2026	63.58	62.53	62.53	63.58	62.43	1,018
August 07, 2026	60.29	62.75	62.75	63	60.29	1,369
August 06, 2026	60.07	60.08	60.08	60.43	60.07	439
August 05, 2026	60.44	60.25	60.25	60.44	59.57	255
August 04, 2026	58.18	59.1	59.1	59.5	57.97	6,337
August 03, 2026	57.72	57.54	57.54	58.02	57.47	1,479
July 31, 2026	57.98	56.66	56.66	57.98	56.66	675
July 30, 2026	55.66	57.1	57.1	57.22	55.63	22
July 29, 2026	56.16	55.4	55.4	56.16	55.32	427
July 28, 2026	55.74	55.88	55.88	55.88	55.62	87
July 27, 2026	56.57	55.59	55.59	56.57	55.52	33
July 23, 2026	55.86	54.45	54.45	57.44	54.45	7,345
July 22, 2026	55.84	56.72	56.72	56.89	55.66	3,935
July 21, 2026	56.47	56.02	56.02	56.63	55.64	1,388
July 20, 2026	55.85	55.44	55.44	56.22	55.44	117
July 17, 2026	56.12	56.03	56.03	56.13	55.43	237
July 16, 2026	56.98	56.8	56.8	57.86	56.77	562
July 15, 2026	57.16	57.09	57.09	57.48	56.78	18
July 14, 2026	56.42	57.46	57.46	57.46	56	1,868
July 13, 2026	56.41	56.82	56.82	57.3	56.41	38,974
July 10, 2026	57.13	57.55	57.55	57.55	57.13	427
July 09, 2026	56.72	57.22	57.22	57.53	56.72	7,452
July 08, 2026	57.14	55.58	55.58	57.31	55.5	6,307
July 07, 2026	57.92	57.35	57.35	58.22	57.35	1,139
July 06, 2026	58.55	58.22	58.22	58.79	57.82	15,297
July 03, 2026	58.82	58.58	58.58	58.99	58.45	1,450
July 02, 2026	56.93	57.97	57.97	58.49	56.93	1,880
July 01, 2026	56.26	57.09	57.09	57.26	56.26	6,413
June 30, 2026	57.08	57.14	57.14	57.22	56.86	763
June 29, 2026	57.42	56.71	56.71	57.68	56.6	560
June 26, 2026	56.93	57.04	57.04	57.16	56.67	2,539
June 25, 2026	56.27	57.16	57.16	57.48	56.19	1,510
June 24, 2026	57.18	56.35	56.35	57.18	55.84	2,625
June 23, 2026	57.19	57.96	57.96	58	56.37	342
June 22, 2026	58.96	58.66	58.66	59.12	57.98	974
June 19, 2026	59.28	58.27	58.27	59.43	58.26	20,774
June 18, 2026	60.11	60	60	60.88	59.69	9,244
June 17, 2026	61.01	61.87	61.87	61.96	60.82	46,035
June 16, 2026	61.29	61.16	61.16	61.37	60.88	2,386
June 15, 2026	60.32	60.85	60.85	61.64	60.12	7,336
June 12, 2026	58.73	58.85	58.85	58.87	57.76	3,977
June 11, 2026	55.55	56.72	56.72	56.72	55.55	487
June 10, 2026	56.86	55.84	55.84	56.86	55.71	1,309
June 09, 2026	58	57.03	57.03	58.37	57.03	1,808
June 08, 2026	57.35	57.18	57.18	57.49	55.86	2,487
June 05, 2026	59.89	57.47	57.47	59.89	57.47	2,086
June 04, 2026	59.26	59.43	59.43	59.84	59.24	1,647
June 03, 2026	59.46	59.18	59.18	59.99	59.15	5,186
June 02, 2026	60.49	60.28	60.28	60.68	59.81	5,511
June 01, 2026	60	58.92	58.92	61.51	58.49	3,088
May 29, 2026	61.74	61.21	61.21	61.74	60.78	4,331