UK markets open in 2 hours 2 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,494.25+21.75 (+0.88%)
At close: 03:06PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,528.002,528.002,486.502,494.252,494.25255
01 May 20242,419.502,486.502,419.502,472.502,472.502,037
30 Apr 20242,472.502,477.902,472.502,461.002,461.00124
29 Apr 20242,481.502,488.502,431.702,483.502,483.50745
26 Apr 20242,388.002,417.002,387.502,442.002,442.00781
25 Apr 20242,335.002,349.502,335.002,349.502,349.508,457
24 Apr 20242,370.002,375.002,360.002,369.002,369.00417
23 Apr 20242,353.502,380.002,353.502,378.502,378.50628
22 Apr 20242,373.502,389.502,373.502,365.502,365.50303
19 Apr 20242,343.502,343.502,343.502,350.752,350.75128
18 Apr 20242,343.502,385.002,343.502,348.502,348.50313
17 Apr 20242,358.002,367.502,345.502,348.502,348.50358
16 Apr 20242,357.502,361.502,347.002,349.502,349.50705
15 Apr 20242,432.502,447.692,393.502,394.502,394.50186
12 Apr 20242,444.502,481.002,435.502,435.502,435.50694
11 Apr 20242,450.002,450.002,421.502,446.502,446.5078
10 Apr 20242,477.002,481.502,432.002,446.752,446.75775
09 Apr 20242,468.502,468.502,450.002,460.002,460.001,121
08 Apr 20242,412.502,441.002,396.502,434.002,434.00292
05 Apr 20242,410.502,416.502,410.502,419.752,419.75687
04 Apr 20242,370.502,429.002,370.502,425.502,425.504,493
03 Apr 20242,369.002,382.002,364.152,373.002,373.00245
02 Apr 20242,376.002,387.002,369.502,382.002,382.002,811
28 Mar 20242,355.002,355.002,350.502,353.752,353.75759
27 Mar 20242,332.002,339.502,332.002,340.252,340.25495
26 Mar 20242,334.502,334.502,317.502,322.252,322.252,484
25 Mar 20242,298.502,318.002,282.002,293.002,293.0082
22 Mar 20242,296.502,297.002,290.502,295.252,295.251,160
21 Mar 20242,301.002,338.502,300.502,319.252,319.251,216
20 Mar 20242,256.002,271.002,246.502,271.002,271.001,823
19 Mar 20242,236.002,236.002,228.502,245.002,245.0054
18 Mar 20242,227.502,286.862,227.502,241.502,241.50287
15 Mar 20242,310.502,312.502,282.002,279.002,279.00135
14 Mar 20242,314.502,314.502,300.502,309.002,309.00230
13 Mar 20242,314.502,367.502,314.502,361.502,361.50111
12 Mar 20242,351.502,351.502,313.002,312.752,312.75149
11 Mar 20242,323.502,326.002,323.502,327.502,327.5037
08 Mar 20242,307.502,310.002,299.502,288.502,288.504
07 Mar 20242,309.502,315.002,302.002,315.002,315.00533
06 Mar 20242,287.002,330.002,287.002,330.002,330.003,753
05 Mar 20242,257.002,272.502,256.502,254.502,254.50436
04 Mar 20242,290.002,296.002,265.002,265.002,265.0064
01 Mar 20242,230.502,265.502,230.502,270.002,270.00259
29 Feb 20242,243.002,243.002,239.502,233.252,233.257
28 Feb 20242,243.502,244.002,211.002,211.002,211.002,443
27 Feb 20242,265.002,267.002,253.502,256.002,256.00138
26 Feb 20242,249.502,262.002,246.502,252.502,252.5029
23 Feb 20242,266.502,278.502,257.502,264.502,264.50552
22 Feb 20242,302.002,302.502,294.002,302.502,302.50523
21 Feb 20242,300.002,312.982,294.502,302.502,302.501,011
20 Feb 20242,290.002,290.002,283.002,283.002,283.00364
19 Feb 20242,320.502,330.502,309.522,314.002,314.001,466
16 Feb 20242,333.002,333.002,318.002,337.002,337.0094
15 Feb 20242,307.502,307.502,300.002,302.502,302.50233
14 Feb 20242,288.002,289.002,280.502,286.752,286.75271
13 Feb 20242,284.002,327.502,260.502,269.502,269.50477
12 Feb 20242,302.002,325.002,287.502,325.502,325.501,713
09 Feb 20242,308.002,314.502,296.502,302.002,302.00856
08 Feb 20242,326.002,329.002,315.502,314.752,314.75751
07 Feb 20242,365.002,372.502,351.002,351.502,351.501,059
06 Feb 20242,362.502,384.002,360.502,384.002,384.001,751
05 Feb 20242,345.002,356.002,327.502,334.002,334.001,634
02 Feb 20242,389.002,409.502,343.502,349.752,349.75987
01 Feb 20242,334.502,384.502,334.502,367.752,367.755,169
31 Jan 20242,332.502,348.002,332.502,363.502,363.501,052
30 Jan 20242,349.002,349.002,332.502,348.002,348.002,224
29 Jan 20242,368.002,368.002,349.502,342.502,342.5019
26 Jan 20242,318.002,368.502,318.002,370.502,370.50746
25 Jan 20242,334.502,340.502,319.502,324.252,324.25583
24 Jan 20242,345.502,348.502,322.502,332.002,332.00242
23 Jan 20242,263.502,285.502,260.472,285.502,285.501,059
22 Jan 20242,230.502,230.502,230.502,234.252,234.25430
19 Jan 20242,268.502,282.842,268.502,273.252,273.2586
18 Jan 20242,265.002,268.502,265.002,266.252,266.2596
17 Jan 20242,248.002,271.002,232.502,237.002,237.001,401
16 Jan 20242,300.002,316.002,300.002,299.502,299.501,040
15 Jan 20242,336.002,363.502,336.002,339.252,339.251,708
12 Jan 20242,351.502,370.502,344.502,368.002,368.001,287
11 Jan 20242,354.502,358.002,328.502,333.502,333.502,265
10 Jan 20242,352.502,357.502,340.002,342.002,342.00969
09 Jan 20242,375.502,375.502,361.502,359.752,359.751,957
08 Jan 20242,352.002,352.002,352.002,376.252,376.25320
05 Jan 20242,379.002,379.002,347.002,376.752,376.757
04 Jan 20242,419.002,419.002,374.002,382.752,382.7516,973
03 Jan 20242,434.002,449.502,393.502,395.502,395.50879
02 Jan 20242,502.002,502.002,460.502,463.002,463.001,992
29 Dec 20232,485.502,486.672,468.502,492.502,492.50383
28 Dec 20232,456.002,477.502,450.002,450.002,450.00406
27 Dec 20232,465.502,498.002,454.502,485.002,485.001,598
22 Dec 20232,440.502,440.502,416.502,414.752,414.7516,418
21 Dec 20232,474.002,488.002,456.502,480.002,480.002,483
20 Dec 20232,494.002,525.002,466.502,473.502,473.506,349
19 Dec 20232,411.502,442.502,411.502,441.002,441.001,482
18 Dec 20232,462.002,462.502,398.502,397.002,397.002,013
15 Dec 20232,505.002,508.002,491.502,491.752,491.75561
14 Dec 20232,418.002,476.002,401.502,476.002,476.001,243
13 Dec 20232,324.502,347.502,311.502,313.502,313.50558
12 Dec 20232,368.002,368.002,325.502,315.502,315.5011
11 Dec 20232,347.002,347.002,325.002,335.502,335.506
08 Dec 20232,361.502,361.502,349.502,339.752,339.751,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...