Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,512.50+18.25 (+0.73%)
At close: 03:40PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,526.002,526.002,499.502,512.502,512.509,829
May 02, 20242,528.002,528.002,486.502,494.252,494.25255
May 01, 20242,419.502,486.502,419.502,472.502,472.502,037
Apr 30, 20242,472.502,477.902,472.502,461.002,461.00124
Apr 29, 20242,481.502,488.502,431.702,483.502,483.50745
Apr 26, 20242,388.002,417.002,387.502,442.002,442.00781
Apr 25, 20242,335.002,349.502,335.002,349.502,349.508,457
Apr 24, 20242,370.002,375.002,360.002,369.002,369.00417
Apr 23, 20242,353.502,380.002,353.502,378.502,378.50628
Apr 22, 20242,373.502,389.502,373.502,365.502,365.50303
Apr 19, 20242,343.502,343.502,343.502,350.752,350.75128
Apr 18, 20242,343.502,385.002,343.502,348.502,348.50313
Apr 17, 20242,358.002,367.502,345.502,348.502,348.50358
Apr 16, 20242,357.502,361.502,347.002,349.502,349.50705
Apr 15, 20242,432.502,447.692,393.502,394.502,394.50186
Apr 12, 20242,444.502,481.002,435.502,435.502,435.50694
Apr 11, 20242,450.002,450.002,421.502,446.502,446.5078
Apr 10, 20242,477.002,481.502,432.002,446.752,446.75775
Apr 09, 20242,468.502,468.502,450.002,460.002,460.001,121
Apr 08, 20242,412.502,441.002,396.502,434.002,434.00292
Apr 05, 20242,410.502,416.502,410.502,419.752,419.75687
Apr 04, 20242,370.502,429.002,370.502,425.502,425.504,493
Apr 03, 20242,369.002,382.002,364.152,373.002,373.00245
Apr 02, 20242,376.002,387.002,369.502,382.002,382.002,811
Mar 28, 20242,355.002,355.002,350.502,353.752,353.75759
Mar 27, 20242,332.002,339.502,332.002,340.252,340.25495
Mar 26, 20242,334.502,334.502,317.502,322.252,322.252,484
Mar 25, 20242,298.502,318.002,282.002,293.002,293.0082
Mar 22, 20242,296.502,297.002,290.502,295.252,295.251,160
Mar 21, 20242,301.002,338.502,300.502,319.252,319.251,216
Mar 20, 20242,256.002,271.002,246.502,271.002,271.001,823
Mar 19, 20242,236.002,236.002,228.502,245.002,245.0054
Mar 18, 20242,227.502,286.862,227.502,241.502,241.50287
Mar 15, 20242,310.502,312.502,282.002,279.002,279.00135
Mar 14, 20242,314.502,314.502,300.502,309.002,309.00230
Mar 13, 20242,314.502,367.502,314.502,361.502,361.50111
Mar 12, 20242,351.502,351.502,313.002,312.752,312.75149
Mar 11, 20242,323.502,326.002,323.502,327.502,327.5037
Mar 08, 20242,307.502,310.002,299.502,288.502,288.504
Mar 07, 20242,309.502,315.002,302.002,315.002,315.00533
Mar 06, 20242,287.002,330.002,287.002,330.002,330.003,753
Mar 05, 20242,257.002,272.502,256.502,254.502,254.50436
Mar 04, 20242,290.002,296.002,265.002,265.002,265.0064
Mar 01, 20242,230.502,265.502,230.502,270.002,270.00259
Feb 29, 20242,243.002,243.002,239.502,233.252,233.257
Feb 28, 20242,243.502,244.002,211.002,211.002,211.002,443
Feb 27, 20242,265.002,267.002,253.502,256.002,256.00138
Feb 26, 20242,249.502,262.002,246.502,252.502,252.5029
Feb 23, 20242,266.502,278.502,257.502,264.502,264.50552
Feb 22, 20242,302.002,302.502,294.002,302.502,302.50523
Feb 21, 20242,300.002,312.982,294.502,302.502,302.501,011
Feb 20, 20242,290.002,290.002,283.002,283.002,283.00364
Feb 19, 20242,320.502,330.502,309.522,314.002,314.001,466
Feb 16, 20242,333.002,333.002,318.002,337.002,337.0094
Feb 15, 20242,307.502,307.502,300.002,302.502,302.50233
Feb 14, 20242,288.002,289.002,280.502,286.752,286.75271
Feb 13, 20242,284.002,327.502,260.502,269.502,269.50477
Feb 12, 20242,302.002,325.002,287.502,325.502,325.501,713
Feb 09, 20242,308.002,314.502,296.502,302.002,302.00856
Feb 08, 20242,326.002,329.002,315.502,314.752,314.75751
Feb 07, 20242,365.002,372.502,351.002,351.502,351.501,059
Feb 06, 20242,362.502,384.002,360.502,384.002,384.001,751
Feb 05, 20242,345.002,356.002,327.502,334.002,334.001,634
Feb 02, 20242,389.002,409.502,343.502,349.752,349.75987
Feb 01, 20242,334.502,384.502,334.502,367.752,367.755,169
Jan 31, 20242,332.502,348.002,332.502,363.502,363.501,052
Jan 30, 20242,349.002,349.002,332.502,348.002,348.002,224
Jan 29, 20242,368.002,368.002,349.502,342.502,342.5019
Jan 26, 20242,318.002,368.502,318.002,370.502,370.50746
Jan 25, 20242,334.502,340.502,319.502,324.252,324.25583
Jan 24, 20242,345.502,348.502,322.502,332.002,332.00242
Jan 23, 20242,263.502,285.502,260.472,285.502,285.501,059
Jan 22, 20242,230.502,230.502,230.502,234.252,234.25430
Jan 19, 20242,268.502,282.842,268.502,273.252,273.2586
Jan 18, 20242,265.002,268.502,265.002,266.252,266.2596
Jan 17, 20242,248.002,271.002,232.502,237.002,237.001,401
Jan 16, 20242,300.002,316.002,300.002,299.502,299.501,040
Jan 15, 20242,336.002,363.502,336.002,339.252,339.251,708
Jan 12, 20242,351.502,370.502,344.502,368.002,368.001,287
Jan 11, 20242,354.502,358.002,328.502,333.502,333.502,265
Jan 10, 20242,352.502,357.502,340.002,342.002,342.00969
Jan 09, 20242,375.502,375.502,361.502,359.752,359.751,957
Jan 08, 20242,352.002,352.002,352.002,376.252,376.25320
Jan 05, 20242,379.002,379.002,347.002,376.752,376.757
Jan 04, 20242,419.002,419.002,374.002,382.752,382.7516,973
Jan 03, 20242,434.002,449.502,393.502,395.502,395.50879
Jan 02, 20242,502.002,502.002,460.502,463.002,463.001,992
Dec 29, 20232,485.502,486.672,468.502,492.502,492.50383
Dec 28, 20232,456.002,477.502,450.002,450.002,450.00406
Dec 27, 20232,465.502,498.002,454.502,485.002,485.001,598
Dec 22, 20232,440.502,440.502,416.502,414.752,414.7516,418
Dec 21, 20232,474.002,488.002,456.502,480.002,480.002,483
Dec 20, 20232,494.002,525.002,466.502,473.502,473.506,349
Dec 19, 20232,411.502,442.502,411.502,441.002,441.001,482
Dec 18, 20232,462.002,462.502,398.502,397.002,397.002,013
Dec 15, 20232,505.002,508.002,491.502,491.752,491.75561
Dec 14, 20232,418.002,476.002,401.502,476.002,476.001,243
Dec 13, 20232,324.502,347.502,311.502,313.502,313.50558
Dec 12, 20232,368.002,368.002,325.502,315.502,315.5011
Dec 11, 20232,347.002,347.002,325.002,335.502,335.506
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...