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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.85	66.78	66.78	67.08	65.85	17,748
February 19, 2026	67.02	65.41	65.41	67.73	64.99	24,114
February 18, 2026	65.47	66.84	66.84	67	65.47	4,709
February 17, 2026	65.8	65.22	65.22	65.8	64.56	3,697
February 16, 2026	67.61	66.26	66.26	67.61	65.93	4,696
February 13, 2026	65	66.29	66.29	66.41	64.88	8,615
February 12, 2026	67.12	66.03	66.03	67.78	66.03	5,165
February 11, 2026	67.52	66.81	66.81	67.62	65.17	9,626
February 10, 2026	65.87	66.02	66.02	66.5	65.66	7,767
February 09, 2026	66.04	66.44	66.44	66.57	64.49	6,485
February 06, 2026	64.03	65.51	65.51	65.51	62.46	7,482
February 05, 2026	64.4	63.48	63.48	64.6	62.91	41,503
February 04, 2026	66.29	64.69	64.69	66.5	64.42	21,922
February 03, 2026	66	65.89	65.89	66.4	65.11	28,107
February 02, 2026	61.99	63.93	63.93	64.65	61.69	12,309
January 30, 2026	67.44	65.36	65.36	67.44	65.36	26,735
January 29, 2026	71.51	69.62	69.62	71.51	68.01	37,553
January 28, 2026	70.47	69.47	69.47	70.47	69.08	13,166
January 27, 2026	69.83	68.5	68.5	69.83	68.12	14,643
January 26, 2026	67.62	69.04	69.04	69.39	67.62	45,857
January 23, 2026	66.25	66.86	66.86	66.98	66.03	7,762
January 22, 2026	65.35	66.15	66.15	66.26	65.07	7,041
January 21, 2026	65.47	65.42	65.42	65.92	64.81	7,770
January 20, 2026	64.87	64.62	64.62	64.89	63.83	4,858
January 19, 2026	63.71	64.31	64.31	64.31	63	2,541
January 16, 2026	65.2	63.94	63.94	65.2	63.49	10,089
January 15, 2026	64.78	65.06	65.06	65.1	64.29	3,369
January 14, 2026	64.72	64.71	64.71	65.29	64.23	2,380
January 13, 2026	64.11	64.27	64.27	64.52	63.51	3,465
January 12, 2026	62.91	64.31	64.31	64.31	62.91	5,629
January 09, 2026	62.03	62.3	62.3	62.37	61.62	5,768
January 08, 2026	62.13	61.69	61.69	62.13	61.23	2,804
January 07, 2026	62.52	62.35	62.35	62.89	62.12	7,013
January 06, 2026	61.9	63.37	63.37	63.43	61.9	14,030
January 05, 2026	60.9	61.86	61.86	61.86	60.7	5,866
January 02, 2026	61.13	60.51	60.51	61.24	60.23	4,029
December 31, 2025	61.08	60.57	60.57	61.08	59.71	1,476
December 30, 2025	60.5	60.89	60.89	61.12	59.5	992
December 29, 2025	60.63	59.94	59.94	61.12	59.8	2,418
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

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