STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

30.78

-0.41

(-1.30%)

At close: 08:36AM BST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	31.07	31.07	31.07	30.78	30.78	-
Apr 29, 2024	31.19	31.19	31.19	31.19	31.19	-
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 09, 2024	31.10	31.10	31.10	31.10	31.10	-
Apr 08, 2024	30.80	30.80	30.18	30.73	30.73	14
Apr 05, 2024	30.55	30.55	30.33	30.49	30.49	380
Apr 04, 2024	30.46	30.54	30.46	30.70	30.70	821
Apr 03, 2024	29.84	29.84	29.84	29.98	29.98	-
Apr 02, 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 08, 2024	29.42	29.42	29.42	29.42	29.42	-
Mar 07, 2024	29.49	29.49	29.23	29.61	29.61	257
Mar 06, 2024	29.67	29.67	29.67	29.67	29.67	-
Mar 05, 2024	28.71	28.71	28.71	28.68	28.68	250
Mar 04, 2024	29.08	29.08	28.72	28.76	28.76	4,278
Mar 01, 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 09, 2024	29.16	29.20	29.16	29.00	29.00	750
Feb 08, 2024	29.35	29.50	29.14	29.22	29.22	1,708
Feb 07, 2024	29.86	29.86	29.69	29.68	29.68	1,211
Feb 06, 2024	29.65	29.77	29.65	29.98	29.98	751
Feb 05, 2024	29.50	29.58	29.27	29.24	29.24	768
Feb 02, 2024	30.45	30.47	29.62	29.62	29.62	599
Feb 01, 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 09, 2024	30.01	30.26	30.01	29.99	29.99	1,496
Jan 08, 2024	29.82	29.97	29.76	30.35	30.35	500
Jan 05, 2024	30.40	30.40	29.77	30.33	30.33	8
Jan 04, 2024	30.59	30.68	30.07	30.28	30.28	3,935
Jan 03, 2024	30.77	31.02	30.23	30.32	30.32	4,664
Jan 02, 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 08, 2023	29.35	29.60	29.35	29.33	29.33	16
Dec 07, 2023	29.84	29.84	29.78	29.80	29.80	36
Dec 06, 2023	29.83	30.04	29.75	29.89	29.89	3,167
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,795.49-216.13(-0.98%)

S&P 5005,061.01-55.16(-1.08%)

DOW37,925.54-460.55(-1.20%)

CAD/USD0.7266-0.0056(-0.76%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

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

S&P/TSX
21,795.49
-216.13(-0.98%)

S&P 500
5,061.01
-55.16(-1.08%)

DOW
37,925.54
-460.55(-1.20%)

CAD/USD
0.7266
-0.0056(-0.76%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)