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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	52.89	52.74	52.62	53.03	52.52	650
September 26, 2025	51.19	52.38	52.38	52.38	51.06	386
September 25, 2025	51.69	51.09	51.09	51.84	51.09	108
September 24, 2025	52.25	51.89	51.89	52.86	51.89	11,027
September 23, 2025	51.56	52.27	52.27	52.34	51.34	1,013
September 22, 2025	51.31	51.6	51.6	51.6	51.31	12,181
September 19, 2025	50.86	51.39	51.39	51.39	50.5	2,040
September 18, 2025	50.31	50.93	50.93	51	50.09	756
September 17, 2025	50.28	50.95	50.95	50.95	50.28	1,219
September 16, 2025	50.47	50.48	50.48	50.99	50.46	59
September 15, 2025	50.24	50.44	50.44	50.44	50.17	70
September 12, 2025	50.21	50.08	50.08	50.39	50.05	53
September 11, 2025	49.39	49.89	49.89	49.9	48.94	4,774
September 10, 2025	48.97	49.41	49.41	49.52	48.85	387
September 09, 2025	49.29	48.88	48.88	49.34	48.85	8,533
September 08, 2025	48.28	48.92	48.92	49.07	48.07	2,317
September 05, 2025	47.1	47.95	47.95	48.21	47.1	122
September 04, 2025	47.67	46.66	46.66	47.67	46.45	47,569
September 03, 2025	47.76	47.96	47.96	47.96	47.76	170
September 02, 2025	47.62	47.15	47.15	47.62	47	75,131
September 01, 2025	47.97	47.66	47.66	48.26	47.66	26
August 29, 2025	47.34	47.45	47.45	47.45	46.74	301
August 28, 2025	47.7	47.2	47.2	47.94	47.06	36,595
August 27, 2025	47.66	47.41	47.41	47.66	47.1	202
August 26, 2025	47.96	47.94	47.94	47.96	47.65	5,442
August 22, 2025	47.18	48.78	48.78	48.78	47.06	18
August 21, 2025	46.93	47.1	47.1	47.3	46.84	2
August 20, 2025	46.93	47.18	47.18	47.19	46.61	23,413
August 19, 2025	47.65	47.16	47.16	47.65	47.16	271
August 18, 2025	47.92	47.09	47.09	47.92	47.09	6,439
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

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