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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,902	4,964	4,964	4,995	4,860.15	20,145
February 19, 2026	4,955	4,846	4,846	4,955	4,824	5,017
February 18, 2026	4,900	4,934	4,934	4,949	4,827	3,043
February 17, 2026	4,802.44	4,798	4,798	4,892	4,734	7,891
February 16, 2026	4,928	4,856	4,856	4,930	4,827	7,012
February 13, 2026	4,846	4,833	4,833	4,872	4,774	5,055
February 12, 2026	4,912	4,847	4,847	4,962	4,847	16,701
February 11, 2026	4,891	4,860	4,860	4,938	4,852	35,509
February 10, 2026	4,818	4,822	4,822	4,859.45	4,794	4,030
February 09, 2026	4,839	4,853	4,853	4,865	4,739	8,755
February 06, 2026	4,660.35	4,798	4,798	4,820	4,647	3,891
February 05, 2026	4,728	4,681	4,681	4,739	4,527.32	24,945
February 04, 2026	4,810	4,749	4,749	4,861.64	4,720	20,126
February 03, 2026	4,769	4,822	4,822	4,823	4,761	22,552
February 02, 2026	4,531	4,672	4,672	4,740	4,487.17	17,698
January 30, 2026	4,949	4,749	4,749	4,949	4,749	18,061
January 29, 2026	5,153	5,063	5,063	5,181	4,977	19,533
January 28, 2026	5,077	5,030	5,030	5,101.77	5,015	4,990
January 27, 2026	5,052.02	4,979	4,979	5,057	4,946.2	5,894
January 26, 2026	4,916	5,052	5,052	5,071	4,916	11,375
January 23, 2026	4,965.93	4,926	4,926	4,965.93	4,893.33	4,966
January 22, 2026	4,865	4,903	4,903	4,911	4,811	14,576
January 21, 2026	4,865.39	4,854	4,854	4,890	4,820	11,589
January 20, 2026	4,779	4,793	4,793	4,826	4,732.34	3,139
January 19, 2026	4,757	4,788.5	4,788.5	4,795	4,741	5,538
January 16, 2026	4,820.55	4,755	4,755	4,827	4,742	4,746
January 15, 2026	4,823	4,860	4,860	4,862	4,782	5,159
January 14, 2026	4,848	4,815	4,815	4,848	4,779	4,088
January 13, 2026	4,752.61	4,783	4,783	4,803	4,715	4,356
January 12, 2026	4,683.4	4,758	4,758	4,772	4,683.4	15,058
January 09, 2026	4,715	4,628	4,628	4,715	4,592	3,161
January 08, 2026	4,623	4,592.5	4,592.5	4,623	4,558.8	3,615
January 07, 2026	4,634	4,628	4,628	4,647.39	4,593	11,448
January 06, 2026	4,586	4,705	4,705	4,705	4,570	16,021
January 05, 2026	4,564	4,566	4,566	4,579	4,520	16,523
January 02, 2026	4,540.98	4,492.5	4,492.5	4,552	4,492.5	5,162
December 31, 2025	4,374	4,501.5	4,501.5	4,520	4,374	6,204
December 30, 2025	4,480	4,508	4,508	4,533	4,464	5,311
December 29, 2025	4,529.98	4,449	4,442	4,537.11	4,406.86	8,527
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

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