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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,595	4,526	4,526	4,595	4,526	4,329
December 23, 2025	4,514	4,509	4,509	4,528	4,455	6,368
December 22, 2025	4,502	4,470	4,470	4,520	4,470	5,293
December 19, 2025	4,417	4,451	4,451	4,465	4,402	23,244
December 18, 2025	4,469	4,427	4,427	4,469	4,371.93	7,766
December 17, 2025	4,408	4,354	4,354	4,437	4,354	25,922
December 16, 2025	4,304	4,312.5	4,312.5	4,346	4,295	9,508
December 15, 2025	4,338.34	4,325	4,325	4,357	4,314	25,183
December 12, 2025	4,379	4,281	4,281	4,379	4,276	1,622
December 11, 2025	4,247	4,280	4,280	4,290	4,202	2,009
December 10, 2025	4,198	4,191	4,191	4,202	4,172	2,501
December 09, 2025	4,158	4,168	4,168	4,178	4,130	1,254
December 08, 2025	4,256	4,165	4,165	4,256	4,150	1,875
December 05, 2025	4,245	4,249	4,249	4,283	4,227	1,380
December 04, 2025	4,167	4,173	4,173	4,192	4,141.8	2,183
December 03, 2025	4,191	4,191	4,191	4,213	4,168	2,430
December 02, 2025	4,128	4,163	4,163	4,248	4,128	5,441
December 01, 2025	4,200	4,241	4,241	4,260	4,180	2,115
November 28, 2025	4,178	4,184	4,184	4,211	4,142	2,713
November 27, 2025	4,242	4,144	4,144	4,261	4,142	5,879
November 26, 2025	4,220	4,249	4,249	4,271	4,220	3,084
November 25, 2025	4,168	4,148	4,148	4,183	4,121	3,842
November 24, 2025	4,131.39	4,151	4,151	4,162	4,081	3,437
November 21, 2025	4,163	4,099	4,099	4,163	4,060	6,154
November 20, 2025	4,327	4,203	4,203	4,327	4,203	7,073
November 19, 2025	4,213	4,228	4,228	4,273	4,192.02	2,928
November 18, 2025	4,121	4,190	4,190	4,191.35	4,099	4,619
November 17, 2025	4,262	4,229	4,229	4,274	4,224.69	3,648
November 14, 2025	4,277	4,267	4,267	4,286	4,159	3,134
November 13, 2025	4,362	4,331	4,331	4,442	4,322	1,409
November 12, 2025	4,225	4,293	4,293	4,312	4,202	7,878
November 11, 2025	4,267	4,197	4,197	4,267	4,170	1,393
November 10, 2025	4,100	4,179	4,179	4,198	4,100	3,306
November 07, 2025	4,054.94	4,032	4,032	4,064	4,012	6,893
November 06, 2025	4,070	4,049	4,049	4,109	4,036	1,337
November 05, 2025	3,921	4,042	4,042	4,053	3,921	5,647
November 04, 2025	3,995	3,953	3,953	3,995	3,928	2,852
November 03, 2025	4,079.15	4,043	4,043	4,108	4,022	4,929
October 31, 2025	4,080	4,048	4,048	4,089	3,995	12,347
October 30, 2025	4,087	4,073	4,073	4,095	4,035	12,312
October 29, 2025	4,095	4,147	4,147	4,185	4,081	15,950
October 28, 2025	3,966	4,078.5	4,078.5	4,089	3,966	7,107
October 27, 2025	4,073.91	4,010.5	4,010.5	4,086.16	3,966	7,041
October 24, 2025	4,124	4,104	4,104	4,124	4,011	62,798
October 23, 2025	3,986	4,056	4,056	4,060	3,968	2,528
October 22, 2025	3,985	3,936.5	3,936.5	4,006	3,891	4,064
October 21, 2025	4,116	3,944	3,944	4,116	3,925	1,107
October 20, 2025	4,065	4,099.5	4,099.5	4,112	4,037.78	6,016
October 17, 2025	4,110	4,040	4,040	4,132	4,040	3,045
October 16, 2025	4,110	4,186	4,186	4,196	4,093	2,960
October 15, 2025	4,177	4,110	4,110	4,177	4,072	11,339
October 14, 2025	4,058	4,080	4,080	4,086.09	4,041	4,047
October 13, 2025	4,027	4,100.5	4,100.5	4,100.5	4,003	19,291
October 10, 2025	4,089	3,980	3,980	4,089	3,948	7,619
October 09, 2025	4,147	4,101	4,101	4,159	4,097	4,247
October 08, 2025	4,035	4,128.5	4,128.5	4,128.5	4,018	1,039
October 07, 2025	4,050	4,017.5	4,017.5	4,100	3,933	2,099
October 06, 2025	4,045	4,035.5	4,035.5	4,050	4,016	1,296
October 03, 2025	3,974	4,014.5	4,014.5	4,023	3,961	1,873
October 02, 2025	4,006.92	3,940	3,940	4,023	3,936	2,781

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