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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.07	47.88	47.88	48.27	47.79	26
August 14, 2025	48.22	47.64	47.64	48.33	47.54	7,769
August 13, 2025	47.93	48.49	48.49	48.49	47.79	18,046
August 12, 2025	47	47.73	47.73	47.73	47	1,078
August 11, 2025	47.06	46.84	46.84	47.11	46.53	54
August 08, 2025	47.14	47.05	47.05	47.27	46.87	16,242
August 07, 2025	46.55	46.84	46.84	47.53	46.55	14,710
August 06, 2025	46	46.46	46.46	46.83	46	5
August 05, 2025	45.6	45.83	45.83	45.87	45.23	2,216
August 04, 2025	44.63	45.42	45.42	45.42	44.53	24,513
August 01, 2025	43.76	44.07	44.07	44.12	42.97	165
July 31, 2025	44.75	44.17	44.17	44.87	44.15	38
July 30, 2025	45.79	44.83	44.83	45.79	44.79	4
July 29, 2025	44.63	44.99	44.99	45.04	44.58	2,235
July 28, 2025	45.29	44.78	44.78	45.33	44.72	89
July 25, 2025	45.59	45.03	45.03	45.6	44.92	7,688
July 24, 2025	46.35	45.87	45.87	46.35	45.8	16,766
July 23, 2025	46.3	46.41	46.41	46.65	46.18	2,862
July 22, 2025	46.01	45.82	45.82	46.01	45.37	26,717
July 21, 2025	45.4	45.95	45.95	45.95	45.27	88
July 18, 2025	44.53	45.43	45.43	45.44	44.41	251
July 17, 2025	43.84	44.13	44.13	44.13	43.68	69
July 16, 2025	43.72	43.96	43.96	44.06	43.48	1,197
July 15, 2025	43.92	43.71	43.71	44.42	43.71	2,288
July 14, 2025	43.63	43.66	43.66	43.93	43.47	258
July 11, 2025	44.32	43.78	43.78	44.32	43.58	623
July 10, 2025	44.71	44.46	44.46	44.91	44.33	98
July 09, 2025	44.67	44.42	44.42	44.67	43.99	245
July 08, 2025	44.69	44.31	44.31	44.93	44.31	747
July 07, 2025	44.33	44.58	44.58	44.59	43.97	7,907
July 04, 2025	45.03	44.81	44.81	45.03	44.68	65
July 03, 2025	44.79	45.12	45.12	45.12	44.79	2
July 02, 2025	44.86	44.42	44.42	44.86	44.17	8,282
July 01, 2025	44.46	44.68	44.68	45.01	44.46	727
June 30, 2025	43.98	44.21	44.21	44.21	43.81	183
June 27, 2025	43.81	43.54	43.54	44.15	43.21	3,928
June 26, 2025	44.33	43.87	43.87	44.5	43.87	785
June 25, 2025	44.34	43.6	43.6	44.61	43.43	12,336
June 24, 2025	44.26	44.22	44.22	44.26	43.77	1,640
June 23, 2025	42.54	43.15	43.15	43.15	42.32	30
June 20, 2025	42.99	42.72	42.72	43.07	42.72	1
June 19, 2025	42.37	42.65	42.65	42.75	42.18	28
June 18, 2025	42.88	43	43	43	42.06	84
June 17, 2025	43.5	42.69	42.69	43.56	42.69	4,114
June 16, 2025	44.24	44.14	44.14	44.47	44.1	13,555
June 13, 2025	43.64	43.51	43.51	44	43.51	1,790
June 12, 2025	44.05	44.71	44.71	44.71	43.93	1,002
June 11, 2025	44.7	44.17	44.17	44.83	43.99	1,065
June 10, 2025	44.31	44.58	44.58	44.81	44.15	18,067
June 09, 2025	44.3	44.53	44.53	44.53	44.15	5,485
June 06, 2025	44.2	44.15	44.15	44.44	43.99	50
June 05, 2025	43.57	44.3	44.3	44.48	43.46	15,134
June 04, 2025	43.52	43.69	43.69	43.85	43.41	6
June 03, 2025	43.46	43.36	43.36	43.46	43.24	396
June 02, 2025	42.45	43.31	43.31	43.37	42.39	5,131
May 30, 2025	43.12	42.36	42.36	43.21	42.21	1,240
May 29, 2025	42.69	43.31	43.31	43.31	42.58	50
May 28, 2025	41.99	42.5	42.5	42.72	41.99	14,838
May 27, 2025	42.54	42.38	42.38	42.61	42.2	1,110
May 23, 2025	42.19	42.67	42.67	42.69	42.12	1,713

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