LSE - Delayed Quote USD

iShares MSCI South Africa UCITS ETF USD (Acc) (IRSA.L)

30.39 +0.88 (+2.97%)
At close: April 26 at 2:34 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.00 30.42 29.87 30.39 30.39 1,813
Apr 25, 2024 29.35 29.68 29.16 29.51 29.51 10,424
Apr 24, 2024 30.03 30.03 29.76 29.45 29.45 -
Apr 23, 2024 29.59 29.59 29.59 29.58 29.58 -
Apr 22, 2024 29.60 29.60 29.55 29.18 29.18 -
Apr 19, 2024 29.17 29.17 29.17 29.17 29.17 -
Apr 18, 2024 29.40 29.40 29.40 29.28 29.28 357
Apr 17, 2024 29.26 29.26 29.22 29.24 29.24 626
Apr 16, 2024 29.30 29.84 29.30 29.33 29.33 7
Apr 15, 2024 30.32 30.50 30.32 29.83 29.83 679
Apr 12, 2024 30.88 30.98 30.39 30.39 30.39 255
Apr 11, 2024 30.70 30.70 30.70 30.70 30.70 -
Apr 10, 2024 31.46 31.46 31.26 30.70 30.70 497
Apr 9, 2024 31.10 31.10 31.10 31.10 31.10 -
Apr 8, 2024 30.80 30.80 30.18 30.73 30.73 14
Apr 5, 2024 30.55 30.55 30.33 30.49 30.49 380
Apr 4, 2024 30.46 30.54 30.46 30.70 30.70 821
Apr 3, 2024 29.84 29.84 29.84 29.98 29.98 -
Apr 2, 2024 29.75 30.00 29.75 29.92 29.92 647
Mar 28, 2024 29.68 29.77 29.68 29.76 29.76 324
Mar 27, 2024 29.55 29.70 29.52 29.54 29.54 1,997
Mar 26, 2024 29.50 29.50 29.28 29.27 29.27 5,848
Mar 25, 2024 29.15 29.15 29.14 29.20 29.20 356
Mar 22, 2024 28.89 29.00 28.76 28.92 28.92 62,299
Mar 21, 2024 29.40 29.89 29.25 29.38 29.38 554
Mar 20, 2024 28.56 28.56 28.56 28.81 28.81 40
Mar 19, 2024 28.57 28.57 28.57 28.57 28.57 -
Mar 18, 2024 28.99 29.01 28.52 28.52 28.52 38
Mar 15, 2024 29.44 29.44 29.44 29.02 29.02 50
Mar 14, 2024 29.45 29.45 29.45 29.45 29.45 -
Mar 13, 2024 29.62 30.16 29.62 30.23 30.23 45,704
Mar 12, 2024 30.04 30.06 30.04 29.56 29.56 1
Mar 11, 2024 29.57 29.57 29.57 29.83 29.83 92
Mar 8, 2024 29.42 29.42 29.42 29.42 29.42 -
Mar 7, 2024 29.49 29.49 29.23 29.61 29.61 257
Mar 6, 2024 29.67 29.67 29.67 29.67 29.67 -
Mar 5, 2024 28.71 28.71 28.71 28.68 28.68 250
Mar 4, 2024 29.08 29.08 28.72 28.76 28.76 4,278
Mar 1, 2024 28.67 28.67 28.67 28.67 28.67 -
Feb 29, 2024 28.09 28.50 28.09 28.22 28.22 58
Feb 28, 2024 28.12 28.12 28.12 27.95 27.95 12
Feb 27, 2024 28.72 28.80 28.72 28.64 28.64 -
Feb 26, 2024 28.43 28.60 28.43 28.56 28.56 1
Feb 23, 2024 28.76 29.36 28.76 28.74 28.74 1,002
Feb 22, 2024 29.44 29.44 29.04 29.06 29.06 549
Feb 21, 2024 29.39 29.39 29.39 29.11 29.11 1
Feb 20, 2024 28.83 29.18 28.83 29.06 29.06 250
Feb 19, 2024 29.17 29.40 29.10 29.17 29.17 2,682
Feb 16, 2024 29.36 29.36 29.31 29.43 29.43 2
Feb 15, 2024 28.90 29.05 28.75 28.95 28.95 2,132
Feb 14, 2024 28.61 28.78 28.61 28.70 28.70 1,755
Feb 13, 2024 29.43 29.43 28.53 28.58 28.58 1,280
Feb 12, 2024 28.97 29.23 28.97 29.36 29.36 421
Feb 9, 2024 29.16 29.20 29.16 29.00 29.00 750
Feb 8, 2024 29.35 29.50 29.14 29.22 29.22 1,708
Feb 7, 2024 29.86 29.86 29.69 29.68 29.68 1,211
Feb 6, 2024 29.65 29.77 29.65 29.98 29.98 751
Feb 5, 2024 29.50 29.58 29.27 29.24 29.24 768
Feb 2, 2024 30.45 30.47 29.62 29.62 29.62 599
Feb 1, 2024 29.51 30.16 29.51 30.08 30.08 9,357
Jan 31, 2024 29.80 30.05 29.66 30.00 30.00 2,437
Jan 30, 2024 29.81 29.81 29.58 29.73 29.73 2,658
Jan 29, 2024 29.52 29.73 29.52 29.70 29.70 796
Jan 26, 2024 29.74 29.94 29.74 30.14 30.14 1,582
Jan 25, 2024 29.72 29.72 29.65 29.52 29.52 500
Jan 24, 2024 29.91 29.91 29.70 29.72 29.72 1,006
Jan 23, 2024 28.83 29.10 28.83 28.93 28.93 250
Jan 22, 2024 28.37 28.49 28.29 28.41 28.41 2,674
Jan 19, 2024 28.92 29.09 28.91 28.79 28.79 22,364
Jan 18, 2024 28.69 28.81 28.69 28.76 28.76 1,658
Jan 17, 2024 28.49 28.62 28.46 28.25 28.25 1,000
Jan 16, 2024 29.24 29.29 29.02 29.13 29.13 1,541
Jan 15, 2024 29.82 30.11 29.72 29.80 29.80 1,285
Jan 12, 2024 30.02 30.03 29.90 30.22 30.22 1,016
Jan 11, 2024 30.08 30.13 29.74 29.66 29.66 2,218
Jan 10, 2024 29.90 29.98 29.69 29.69 29.69 1,923
Jan 9, 2024 30.01 30.26 30.01 29.99 29.99 1,496
Jan 8, 2024 29.82 29.97 29.76 30.35 30.35 500
Jan 5, 2024 30.40 30.40 29.77 30.33 30.33 8
Jan 4, 2024 30.59 30.68 30.07 30.28 30.28 3,935
Jan 3, 2024 30.77 31.02 30.23 30.32 30.32 4,664
Jan 2, 2024 31.74 31.74 31.10 31.21 31.21 1,845
Dec 29, 2023 31.55 31.55 31.43 31.77 31.77 16
Dec 28, 2023 31.45 31.45 31.45 31.37 31.37 250
Dec 27, 2023 31.37 32.13 31.37 31.81 31.81 250
Dec 22, 2023 30.99 30.99 30.79 30.81 30.81 33,000
Dec 21, 2023 31.21 31.52 31.12 31.47 31.47 1,837
Dec 20, 2023 31.47 31.47 31.27 31.42 31.42 3,446
Dec 19, 2023 30.64 31.20 30.55 31.18 31.18 530
Dec 18, 2023 31.23 31.23 30.72 30.32 30.32 2,000
Dec 15, 2023 32.04 32.20 30.97 31.64 31.64 477
Dec 14, 2023 30.72 31.24 30.59 31.53 31.53 235
Dec 13, 2023 29.13 29.13 29.00 28.98 28.98 267
Dec 12, 2023 29.06 29.06 29.06 29.06 29.06 -
Dec 11, 2023 29.43 29.43 29.43 29.31 29.31 -
Dec 8, 2023 29.35 29.60 29.35 29.33 29.33 16
Dec 7, 2023 29.84 29.84 29.78 29.80 29.80 36
Dec 6, 2023 29.83 30.04 29.75 29.89 29.89 3,167
Dec 5, 2023 29.75 29.75 29.75 29.67 29.67 2,900
Dec 4, 2023 30.26 30.27 30.26 30.15 30.15 3
Dec 1, 2023 30.54 30.57 29.76 30.52 30.52 719
Nov 30, 2023 30.18 30.18 30.18 30.18 30.18 -
Nov 29, 2023 30.40 30.40 30.40 30.40 30.40 -
Nov 28, 2023 30.32 30.32 30.32 30.59 30.59 8
Nov 27, 2023 30.28 30.32 30.05 30.30 30.30 41
Nov 24, 2023 30.11 30.11 30.11 30.14 30.14 7
Nov 23, 2023 29.98 29.98 29.98 29.98 29.98 -
Nov 22, 2023 30.02 30.02 30.02 29.64 29.64 268
Nov 21, 2023 30.17 30.26 30.07 30.06 30.06 2,020
Nov 20, 2023 30.42 30.42 30.42 30.42 30.42 15,981
Nov 17, 2023 29.93 30.26 29.93 30.17 30.17 500
Nov 16, 2023 30.60 30.60 30.28 30.28 30.28 20,645
Nov 15, 2023 31.05 31.41 30.99 31.17 31.17 64,835
Nov 14, 2023 30.36 30.36 30.36 30.36 30.36 -
Nov 13, 2023 29.18 29.18 29.18 29.07 29.07 -
Nov 10, 2023 28.75 28.87 28.65 28.84 28.84 9,101
Nov 9, 2023 29.31 29.31 29.31 29.41 29.41 1,559
Nov 8, 2023 29.21 29.56 29.15 29.61 29.61 532
Nov 7, 2023 29.39 29.39 29.39 29.39 29.39 -
Nov 6, 2023 30.10 30.10 30.10 30.20 30.20 5,227
Nov 3, 2023 29.54 29.54 29.51 30.42 30.42 606
Nov 2, 2023 29.32 29.32 29.32 29.32 29.32 13,517
Nov 1, 2023 28.28 28.28 28.02 28.20 28.20 3
Oct 31, 2023 28.18 28.18 28.12 27.87 27.87 424
Oct 30, 2023 28.22 28.22 27.54 28.07 28.07 1,477
Oct 27, 2023 28.21 28.21 28.02 27.94 27.94 250
Oct 26, 2023 27.92 27.92 27.33 27.78 27.78 14
Oct 25, 2023 27.62 28.02 27.59 27.88 27.88 1,350
Oct 24, 2023 28.51 28.51 27.77 27.98 27.98 -
Oct 23, 2023 27.78 28.01 27.78 28.21 28.21 509
Oct 20, 2023 27.99 27.99 27.98 28.20 28.20 -
Oct 19, 2023 28.21 28.38 28.21 28.21 28.21 78
Oct 18, 2023 29.25 29.43 28.53 28.55 28.55 27
Oct 17, 2023 29.33 29.33 29.33 29.40 29.40 -
Oct 16, 2023 29.44 29.44 29.05 29.42 29.42 11
Oct 13, 2023 29.05 29.09 29.04 28.92 28.92 1
Oct 12, 2023 29.79 29.79 29.79 29.07 29.07 -
Oct 11, 2023 29.27 29.27 29.03 29.47 29.47 249
Oct 10, 2023 27.93 28.93 27.93 28.93 28.93 22,352
Oct 9, 2023 27.91 27.91 27.91 27.56 27.56 -
Oct 6, 2023 27.58 27.58 27.53 27.77 27.77 -
Oct 5, 2023 27.05 27.48 27.05 27.14 27.14 150
Oct 4, 2023 27.19 27.38 27.02 27.32 27.32 974
Oct 3, 2023 27.26 27.67 27.25 27.37 27.37 293
Oct 2, 2023 27.66 28.39 27.60 27.66 27.66 254
Sep 29, 2023 28.36 28.73 28.36 28.33 28.33 2
Sep 28, 2023 28.02 28.36 28.01 28.36 28.36 1,238
Sep 27, 2023 28.51 28.51 28.12 28.06 28.06 629
Sep 26, 2023 28.40 28.40 28.35 28.36 28.36 523
Sep 25, 2023 29.20 29.20 28.81 28.80 28.80 2
Sep 22, 2023 29.11 29.11 28.97 29.17 29.17 106
Sep 21, 2023 28.70 29.16 28.63 28.94 28.94 1,716
Sep 20, 2023 29.19 29.59 29.13 29.69 29.69 300
Sep 19, 2023 28.84 28.84 28.64 28.83 28.83 6,236
Sep 18, 2023 29.13 29.13 29.11 28.67 28.67 -
Sep 15, 2023 29.30 29.52 28.83 28.93 28.93 20
Sep 14, 2023 29.37 29.37 29.37 29.19 29.19 -
Sep 13, 2023 29.05 29.41 28.89 29.33 29.33 10,283
Sep 12, 2023 29.43 29.43 29.43 29.23 29.23 -
Sep 11, 2023 29.37 29.37 29.35 29.30 29.30 -
Sep 8, 2023 28.65 28.65 28.65 28.83 28.83 -
Sep 7, 2023 28.65 28.65 28.65 28.47 28.47 -
Sep 6, 2023 28.77 28.81 28.65 28.77 28.77 1,469
Sep 5, 2023 28.98 28.98 28.80 28.90 28.90 -
Sep 4, 2023 29.72 29.80 29.64 29.36 29.36 2,855
Sep 1, 2023 29.71 29.71 29.58 29.51 29.51 583
Aug 31, 2023 30.10 30.10 29.46 29.30 29.30 17,977
Aug 30, 2023 30.50 30.50 30.44 30.44 30.44 200
Aug 29, 2023 29.59 30.66 29.59 30.50 30.50 604
Aug 25, 2023 29.74 29.74 29.74 29.99 29.99 -
Aug 24, 2023 30.38 30.38 30.38 29.86 29.86 -
Aug 23, 2023 29.49 29.49 29.49 30.26 30.26 -
Aug 22, 2023 29.53 29.53 29.44 29.24 29.24 3
Aug 21, 2023 28.85 29.26 28.66 29.10 29.10 4,804
Aug 18, 2023 28.85 28.85 28.85 28.91 28.91 18
Aug 17, 2023 29.29 29.29 29.29 29.11 29.11 -
Aug 16, 2023 29.51 29.51 29.51 29.53 29.53 1
Aug 15, 2023 30.04 30.04 29.58 29.67 29.67 1,577
Aug 14, 2023 30.63 30.63 30.63 30.08 30.08 -
Aug 11, 2023 30.71 30.91 30.71 30.51 30.51 140
Aug 10, 2023 30.56 31.35 30.56 31.22 31.22 2,627
Aug 9, 2023 30.17 30.17 30.17 30.17 30.17 -
Aug 8, 2023 30.43 30.43 30.43 30.43 30.43 -
Aug 7, 2023 30.87 30.95 30.87 30.85 30.85 502
Aug 4, 2023 31.46 31.46 31.46 31.46 31.46 -
Aug 3, 2023 30.80 30.80 30.80 30.80 30.80 -
Aug 2, 2023 32.04 32.04 32.04 31.08 31.08 35
Aug 1, 2023 32.45 33.32 32.45 32.45 32.45 4,551
Jul 31, 2023 33.58 33.61 33.49 33.62 33.62 12,157
Jul 28, 2023 33.66 33.66 33.51 33.65 33.65 391
Jul 27, 2023 33.50 33.63 33.20 33.28 33.28 74
Jul 26, 2023 33.08 33.08 33.08 32.99 32.99 -
Jul 25, 2023 32.78 32.86 32.78 32.86 32.86 2,490
Jul 24, 2023 31.97 32.24 31.97 32.40 32.40 7,344
Jul 21, 2023 31.85 32.25 31.85 31.96 31.96 30
Jul 20, 2023 32.29 32.45 32.28 32.03 32.03 575
Jul 19, 2023 32.24 32.45 32.24 32.31 32.31 250
Jul 18, 2023 32.40 32.40 32.06 32.40 32.40 180
Jul 17, 2023 31.68 32.15 31.68 31.94 31.94 34
Jul 14, 2023 31.87 31.87 31.87 31.88 31.88 -
Jul 13, 2023 31.23 31.32 31.23 31.86 31.86 1
Jul 12, 2023 30.00 30.00 30.00 31.08 31.08 -
Jul 11, 2023 29.51 29.77 29.30 29.70 29.70 47,733
Jul 10, 2023 29.04 29.22 28.97 29.01 29.01 951
Jul 7, 2023 28.64 28.64 28.64 29.20 29.20 -
Jul 6, 2023 29.28 29.60 28.44 28.45 28.45 3,380
Jul 5, 2023 29.74 29.89 29.51 29.73 29.73 6,041
Jul 4, 2023 30.01 30.21 29.96 30.01 30.01 153
Jul 3, 2023 29.98 30.06 29.78 29.87 29.87 795
Jun 30, 2023 29.67 29.67 29.54 29.86 29.86 41,188
Jun 29, 2023 29.52 29.69 29.50 29.43 29.43 55
Jun 28, 2023 29.70 29.70 29.55 29.58 29.58 44
Jun 27, 2023 29.80 30.24 29.67 29.80 29.80 96
Jun 26, 2023 29.50 29.50 29.48 29.34 29.34 -
Jun 23, 2023 29.94 29.94 29.45 29.30 29.30 18
Jun 22, 2023 30.44 30.44 29.93 29.91 29.91 809
Jun 21, 2023 30.82 30.82 30.50 30.45 30.45 3
Jun 20, 2023 31.87 31.87 31.87 30.88 30.88 -
Jun 19, 2023 31.42 31.87 31.42 31.77 31.77 1,090
Jun 16, 2023 32.20 32.20 31.81 31.76 31.76 1,468
Jun 15, 2023 31.31 31.79 31.06 31.69 31.69 2,955
Jun 14, 2023 30.92 31.38 30.80 31.41 31.41 9,232
Jun 13, 2023 30.64 30.64 30.64 30.83 30.83 -
Jun 12, 2023 30.45 30.64 30.34 30.30 30.30 11,690
Jun 9, 2023 30.06 30.36 30.01 30.38 30.38 2,086
Jun 8, 2023 29.70 29.75 28.73 29.91 29.91 1,835
Jun 7, 2023 28.95 29.50 28.95 29.48 29.48 21
Jun 6, 2023 28.75 28.75 28.70 28.92 28.92 -
Jun 5, 2023 28.48 28.75 28.40 28.69 28.69 586
Jun 2, 2023 27.30 28.53 27.30 28.44 28.44 146
Jun 1, 2023 27.43 27.43 27.25 27.85 27.85 -
May 31, 2023 26.92 27.58 26.83 27.09 27.09 12,466
May 30, 2023 27.33 27.34 27.15 27.06 27.06 26
May 26, 2023 27.61 27.61 27.61 27.61 27.61 -
May 25, 2023 28.30 28.30 28.29 27.56 27.56 3
May 24, 2023 28.47 28.61 28.26 28.44 28.44 962
May 23, 2023 28.80 28.92 28.50 28.59 28.59 1,511
May 22, 2023 28.73 28.76 28.73 28.94 28.94 -
May 19, 2023 28.90 28.90 28.62 28.64 28.64 5
May 18, 2023 28.61 28.90 28.50 28.48 28.48 1,636
May 17, 2023 29.02 29.17 29.02 29.14 29.14 10
May 16, 2023 29.22 29.44 29.22 29.32 29.32 5
May 15, 2023 29.42 29.51 29.36 29.37 29.37 52
May 12, 2023 28.56 28.56 28.25 28.81 28.81 250
May 11, 2023 29.81 29.81 28.69 28.78 28.78 1,167
May 10, 2023 30.11 30.26 29.99 29.92 29.92 246
May 9, 2023 30.85 31.82 30.55 30.47 30.47 150
May 5, 2023 30.99 31.33 30.99 31.02 31.02 2
May 4, 2023 30.90 31.44 30.90 30.90 30.90 400
May 3, 2023 31.05 31.11 30.99 31.34 31.34 1
May 2, 2023 31.04 31.48 30.67 30.80 30.80 6,873
Apr 28, 2023 31.22 31.48 31.07 31.56 31.56 24
Apr 27, 2023 31.48 31.51 31.35 31.35 31.35 259
Apr 26, 2023 31.38 31.38 31.38 31.18 31.18 -

Related Tickers