iShares MSCI South Africa UCITS ETF (LON:SRSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,373.00
+131.00 (3.09%)
Jun 12, 2026, 4:35 PM GMT
LON:SRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4,489.00 | 4,551.00 | 4,424.00 | 4,445.00 | 4,445.00 | -3.64% | 15,768 |
| May 14, 2026 | 4,606.00 | 4,668.00 | 4,568.00 | 4,613.00 | 4,613.00 | 0.02% | 3,342 |
| May 13, 2026 | 4,605.00 | 4,644.00 | 4,535.00 | 4,612.00 | 4,612.00 | 1.92% | 7,733 |
| 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 | 4,483.00 | 4,344.00 | 4,353.00 | 4,353.00 | -2.14% | 6,244 |
| 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 | 4,796.00 | 4,708.00 | 4,773.00 | 4,773.00 | 1.66% | 3,139 |
| 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 | 4,953.00 | 4,757.00 | 4,783.00 | 4,783.00 | 6.12% | 10,411 |
| 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 |