iShares MSCI South Africa UCITS ETF (LON:SRSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,191.00
+13.00 (0.31%)
Jul 28, 2026, 9:27 AM GMT
LON:SRSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4,244.00 | 4,244.00 | 4,168.00 | 4,178.00 | 4,178.00 | 0.77% | 775 |
| Jul 24, 2026 | 4,088.00 | 4,164.00 | 4,068.00 | 4,146.00 | 4,146.00 | 1.47% | 740 |
| Jul 23, 2026 | 4,223.00 | 4,296.00 | 4,063.00 | 4,086.00 | 4,086.00 | -3.68% | 20,393 |
| Jul 22, 2026 | 4,202.00 | 4,252.00 | 4,162.00 | 4,242.00 | 4,242.00 | 1.19% | 948 |
| Jul 21, 2026 | 4,204.00 | 4,192.00 | 4,179.00 | 4,192.00 | 4,192.00 | 0.87% | 518 |
| Jul 20, 2026 | 4,149.00 | 4,167.00 | 4,128.00 | 4,156.00 | 4,156.00 | -0.46% | 3,208 |
| Jul 17, 2026 | 4,140.00 | 4,187.00 | 4,108.00 | 4,175.00 | 4,175.00 | -0.85% | 664 |
| Jul 16, 2026 | 4,224.00 | 4,293.00 | 4,199.00 | 4,211.00 | 4,211.00 | -0.40% | 967 |
| Jul 15, 2026 | 4,270.00 | 4,270.00 | 4,228.00 | 4,228.00 | 4,228.00 | -1.08% | 13,947 |
| Jul 14, 2026 | 4,225.00 | 4,304.00 | 4,183.00 | 4,274.00 | 4,274.00 | 0.85% | 12,123 |
| Jul 13, 2026 | 4,202.00 | 4,282.00 | 4,199.00 | 4,238.00 | 4,238.00 | -0.98% | 3,532 |
| Jul 10, 2026 | 4,256.00 | 4,303.00 | 4,254.00 | 4,280.00 | 4,280.00 | 0.59% | 1,786 |
| Jul 9, 2026 | 4,235.00 | 4,286.00 | 4,227.00 | 4,255.00 | 4,255.00 | 2.55% | 10,718 |
| Jul 8, 2026 | 4,277.00 | 4,289.00 | 4,131.00 | 4,149.00 | 4,149.00 | -3.26% | 15,282 |
| Jul 7, 2026 | 4,328.00 | 4,365.00 | 4,289.00 | 4,289.00 | 4,289.00 | -1.61% | 488 |
| Jul 6, 2026 | 4,384.00 | 4,384.00 | 4,339.00 | 4,359.00 | 4,359.00 | -0.52% | 10,143 |
| Jul 3, 2026 | 4,383.00 | 4,410.00 | 4,376.00 | 4,382.00 | 4,382.00 | 1.15% | 5,812 |
| Jul 2, 2026 | 4,280.00 | 4,367.00 | 4,275.00 | 4,332.00 | 4,332.00 | 1.05% | 15,031 |
| Jul 1, 2026 | 4,242.00 | 4,328.00 | 4,242.00 | 4,287.00 | 4,287.00 | -0.23% | 18,106 |
| Jun 30, 2026 | 4,314.00 | 4,350.00 | 4,281.00 | 4,297.00 | 4,297.00 | 0.51% | 3,370 |
| Jun 29, 2026 | 4,342.00 | 4,366.00 | 4,271.00 | 4,275.00 | 4,275.00 | -0.84% | 2,029 |
| Jun 26, 2026 | 4,312.00 | 4,332.00 | 4,280.00 | 4,311.00 | 4,311.00 | -0.21% | 3,371 |
| Jun 25, 2026 | 4,362.00 | 4,362.00 | 4,254.49 | 4,320.00 | 4,320.00 | 1.27% | 5,134 |
| Jun 24, 2026 | 4,350.00 | 4,358.00 | 4,234.90 | 4,266.00 | 4,266.00 | -1.91% | 6,857 |
| Jun 23, 2026 | 4,297.00 | 4,392.00 | 4,265.00 | 4,349.00 | 4,349.00 | -1.49% | 2,574 |
| Jun 22, 2026 | 4,455.00 | 4,458.00 | 4,407.00 | 4,415.00 | 4,415.00 | 0.05% | 8,302 |
| Jun 19, 2026 | 4,476.00 | 4,499.00 | 4,389.00 | 4,413.00 | 4,413.00 | -2.17% | 22,042 |
| Jun 18, 2026 | 4,569.00 | 4,569.00 | 4,511.00 | 4,511.00 | 4,511.00 | -2.34% | 13,393 |
| Jun 17, 2026 | 4,573.00 | 4,632.00 | 4,535.00 | 4,619.00 | 4,619.00 | 1.45% | 12,172 |
| Jun 16, 2026 | 4,570.00 | 4,620.00 | 4,473.00 | 4,553.00 | 4,553.00 | 0.37% | 2,801 |
| Jun 15, 2026 | 4,473.00 | 4,610.00 | 4,471.00 | 4,536.00 | 4,536.00 | 3.73% | 21,533 |
| Jun 12, 2026 | 4,368.00 | 4,397.00 | 4,310.00 | 4,373.00 | 4,373.00 | 3.09% | 17,065 |
| Jun 11, 2026 | 4,172.00 | 4,257.00 | 4,153.00 | 4,242.00 | 4,242.00 | 1.45% | 5,176 |
| Jun 10, 2026 | 4,202.00 | 4,281.00 | 4,153.00 | 4,181.50 | 4,181.50 | -1.75% | 4,267 |
| Jun 9, 2026 | 4,310.00 | 4,344.00 | 4,256.00 | 4,256.00 | 4,256.00 | -0.42% | 5,988 |
| Jun 8, 2026 | 4,223.00 | 4,320.00 | 4,206.00 | 4,274.00 | 4,274.00 | -0.37% | 6,705 |
| Jun 5, 2026 | 4,415.00 | 4,439.00 | 4,290.00 | 4,290.00 | 4,290.00 | -2.94% | 3,871 |
| Jun 4, 2026 | 4,414.00 | 4,455.00 | 4,404.00 | 4,420.00 | 4,420.00 | 0.39% | 2,903 |
| Jun 3, 2026 | 4,419.00 | 4,456.00 | 4,403.00 | 4,403.00 | 4,403.00 | -1.45% | 6,624 |
| Jun 2, 2026 | 4,493.00 | 4,511.00 | 4,432.00 | 4,468.00 | 4,468.00 | 1.99% | 6,268 |
| Jun 1, 2026 | 4,599.00 | 4,599.00 | 4,354.00 | 4,381.00 | 4,381.00 | -3.52% | 8,234 |
| May 29, 2026 | 4,583.00 | 4,598.00 | 4,527.00 | 4,541.00 | 4,541.00 | -0.07% | 28,968 |
| May 28, 2026 | 4,437.00 | 4,564.00 | 4,389.00 | 4,544.00 | 4,544.00 | 0.66% | 9,034 |
| May 27, 2026 | 4,548.00 | 4,552.00 | 4,498.00 | 4,514.00 | 4,514.00 | 0.04% | 6,314 |
| May 26, 2026 | 4,521.00 | 4,559.00 | 4,480.00 | 4,512.00 | 4,512.00 | 2.52% | 7,743 |
| May 22, 2026 | 4,478.00 | 4,482.00 | 4,374.00 | 4,401.00 | 4,401.00 | -0.27% | 8,418 |
| May 21, 2026 | 4,430.00 | 4,474.00 | 4,395.00 | 4,413.00 | 4,413.00 | -1.85% | 11,470 |
| May 20, 2026 | 4,408.00 | 4,520.00 | 4,360.00 | 4,496.00 | 4,496.00 | 3.12% | 64,331 |
| May 19, 2026 | 4,436.00 | 4,488.00 | 4,358.00 | 4,360.00 | 4,360.00 | -1.32% | 26,890 |
| May 18, 2026 | 4,416.00 | 4,500.00 | 4,347.00 | 4,418.50 | 4,418.50 | -0.60% | 245,235 |