iShares MSCI South Africa UCITS ETF (LON:SRSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,612.00
+87.00 (1.92%)
May 13, 2026, 4:35 PM GMT
LON:SRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4,611.06 | 4,643.00 | 4,596.00 | 4,622.00 | - | 2.14% | 4,153 |
| May 12, 2026 | 4,563.00 | 4,596.00 | 4,508.00 | 4,525.00 | 4,525.00 | -2.48% | 6,125 |
| May 11, 2026 | 4,592.00 | 4,687.00 | 4,565.00 | 4,640.00 | 4,640.00 | 0.65% | 16,640 |
| May 8, 2026 | 4,603.00 | 4,657.00 | 4,555.00 | 4,610.00 | 4,610.00 | -1.12% | 7,695 |
| May 7, 2026 | 4,708.00 | 4,734.00 | 4,646.00 | 4,662.00 | 4,662.00 | 0.80% | 8,820 |
| May 6, 2026 | 4,516.00 | 4,708.00 | 4,515.00 | 4,625.00 | 4,625.00 | 5.04% | 19,439 |
| May 5, 2026 | 4,348.00 | 4,462.00 | 4,343.00 | 4,403.00 | 4,403.00 | -0.86% | 8,047 |
| May 1, 2026 | 4,401.00 | 4,459.00 | 4,372.00 | 4,441.00 | 4,441.00 | 1.14% | 4,904 |
| Apr 30, 2026 | 4,341.00 | 4,440.00 | 4,327.00 | 4,391.00 | 4,391.00 | 0.87% | 26,740 |
| Apr 29, 2026 | 4,469.00 | 4,474.00 | 4,344.00 | 4,353.00 | 4,353.00 | -2.14% | 6,238 |
| Apr 28, 2026 | 4,485.00 | 4,515.00 | 4,428.00 | 4,448.00 | 4,448.00 | -1.77% | 40,525 |
| Apr 27, 2026 | 4,532.00 | 4,625.00 | 4,516.00 | 4,528.00 | 4,528.00 | -0.02% | 10,065 |
| Apr 24, 2026 | 4,530.00 | 4,587.00 | 4,487.00 | 4,529.00 | 4,529.00 | -1.03% | 7,790 |
| Apr 23, 2026 | 4,596.00 | 4,596.00 | 4,521.00 | 4,576.00 | 4,576.00 | -1.61% | 4,520 |
| Apr 22, 2026 | 4,703.00 | 4,712.00 | 4,629.00 | 4,651.00 | 4,651.00 | -0.11% | 7,643 |
| Apr 21, 2026 | 4,758.00 | 4,873.00 | 4,656.00 | 4,656.00 | 4,656.00 | -2.74% | 13,621 |
| Apr 20, 2026 | 4,771.00 | 4,809.00 | 4,741.00 | 4,787.00 | 4,787.00 | -1.87% | 294,830 |
| Apr 17, 2026 | 4,670.00 | 4,903.00 | 4,651.00 | 4,878.00 | 4,878.00 | 4.01% | 10,687 |
| Apr 16, 2026 | 4,764.00 | 4,806.00 | 4,676.00 | 4,690.00 | 4,690.00 | -1.03% | 4,588 |
| Apr 15, 2026 | 4,773.00 | 4,779.00 | 4,720.00 | 4,739.00 | 4,739.00 | -0.71% | 2,219 |
| Apr 14, 2026 | 4,788.00 | 4,789.00 | 4,717.00 | 4,773.00 | 4,773.00 | 1.66% | 3,131 |
| Apr 13, 2026 | 4,623.00 | 4,710.00 | 4,621.00 | 4,695.00 | 4,695.00 | -1.05% | 3,354 |
| Apr 10, 2026 | 4,715.00 | 4,778.00 | 4,684.00 | 4,745.00 | 4,745.00 | -0.63% | 3,632 |
| Apr 9, 2026 | 4,751.00 | 4,777.00 | 4,697.00 | 4,775.00 | 4,775.00 | -0.17% | 3,969 |
| Apr 8, 2026 | 4,880.00 | 4,917.00 | 4,770.00 | 4,783.00 | 4,783.00 | 6.12% | 10,391 |
| Apr 7, 2026 | 4,423.00 | 4,564.00 | 4,423.00 | 4,507.00 | 4,507.00 | -0.68% | 6,341 |
| Apr 2, 2026 | 4,407.00 | 4,586.00 | 4,380.00 | 4,538.00 | 4,538.00 | -1.09% | 9,817 |
| Apr 1, 2026 | 4,646.00 | 4,654.00 | 4,512.00 | 4,588.00 | 4,588.00 | 3.50% | 5,794 |
| Mar 31, 2026 | 4,332.00 | 4,433.00 | 4,328.00 | 4,433.00 | 4,433.00 | 1.88% | 10,071 |
| Mar 30, 2026 | 4,335.00 | 4,351.00 | 4,227.00 | 4,351.00 | 4,351.00 | 1.92% | 5,018 |
| Mar 27, 2026 | 4,267.00 | 4,288.00 | 4,159.00 | 4,269.00 | 4,269.00 | 0.61% | 2,305 |
| Mar 26, 2026 | 4,250.00 | 4,305.00 | 4,214.00 | 4,243.00 | 4,243.00 | -3.35% | 2,637 |
| Mar 25, 2026 | 4,312.00 | 4,408.00 | 4,317.00 | 4,390.00 | 4,390.00 | 5.07% | 12,004 |
| Mar 24, 2026 | 4,186.00 | 4,222.00 | 4,115.00 | 4,178.00 | 4,178.00 | 0.67% | 8,660 |
| Mar 23, 2026 | 4,105.00 | 4,326.00 | 3,934.00 | 4,150.00 | 4,150.00 | 0.63% | 19,189 |
| Mar 20, 2026 | 4,315.00 | 4,390.00 | 4,124.00 | 4,124.00 | 4,124.00 | -1.58% | 9,769 |
| Mar 19, 2026 | 4,247.00 | 4,251.00 | 4,104.00 | 4,190.00 | 4,190.00 | -4.56% | 19,689 |
| Mar 18, 2026 | 4,607.00 | 4,610.00 | 4,334.00 | 4,390.00 | 4,390.00 | -3.73% | 11,022 |
| Mar 17, 2026 | 4,595.00 | 4,614.00 | 4,511.00 | 4,560.00 | 4,560.00 | 1.18% | 10,298 |
| Mar 16, 2026 | 4,501.00 | 4,578.00 | 4,428.53 | 4,507.00 | 4,507.00 | 1.30% | 7,485 |
| Mar 13, 2026 | 4,519.00 | 4,562.00 | 4,421.00 | 4,449.00 | 4,449.00 | -2.39% | 7,698 |
| Mar 12, 2026 | 4,577.00 | 4,665.00 | 4,538.00 | 4,558.00 | 4,558.00 | -1.92% | 17,682 |
| Mar 11, 2026 | 4,711.00 | 4,711.00 | 4,605.00 | 4,647.00 | 4,647.00 | -3.47% | 9,114 |
| Mar 10, 2026 | 4,817.00 | 4,861.00 | 4,744.00 | 4,814.00 | 4,814.00 | 4.47% | 5,482 |
| Mar 9, 2026 | 4,518.00 | 4,649.00 | 4,461.05 | 4,608.00 | 4,608.00 | 0.83% | 4,839 |
| Mar 6, 2026 | 4,720.00 | 4,756.00 | 4,511.00 | 4,570.00 | 4,570.00 | -1.19% | 12,514 |
| Mar 5, 2026 | 4,808.00 | 4,906.00 | 4,625.00 | 4,625.00 | 4,625.00 | -6.57% | 12,542 |
| Mar 4, 2026 | 4,791.00 | 4,950.00 | 4,791.00 | 4,950.00 | 4,950.00 | 3.21% | 12,594 |
| Mar 3, 2026 | 5,184.00 | 5,186.00 | 4,620.30 | 4,796.00 | 4,796.00 | -8.14% | 22,634 |
| Mar 2, 2026 | 5,339.00 | 5,380.00 | 5,164.00 | 5,221.00 | 5,221.00 | -2.59% | 19,188 |