iShares MSCI South Africa UCITS ETF (LON:SRSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,731.00
-4.00 (-0.08%)
Aug 28, 2026, 4:35 PM GMT
LON:SRSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,823.00 | 4,833.00 | 4,726.00 | 4,731.00 | 4,731.00 | -0.08% | 1,533 |
| Aug 27, 2026 | 4,753.00 | 4,774.00 | 4,723.00 | 4,735.00 | 4,735.00 | 0.04% | 777 |
| Aug 26, 2026 | 4,773.00 | 4,794.00 | 4,628.00 | 4,733.00 | 4,733.00 | -0.48% | 586 |
| Aug 25, 2026 | 4,735.00 | 4,760.00 | 4,695.00 | 4,756.00 | 4,756.00 | 0.91% | 1,472 |
| Aug 24, 2026 | 4,635.00 | 4,793.00 | 4,635.00 | 4,713.00 | 4,713.00 | -1.36% | 6,559 |
| Aug 21, 2026 | 4,738.00 | 4,812.00 | 4,653.00 | 4,778.00 | 4,778.00 | 3.40% | 4,089 |
| Aug 20, 2026 | 4,643.00 | 4,639.00 | 4,621.00 | 4,621.00 | 4,621.00 | -0.33% | 2,390 |
| Aug 19, 2026 | 4,478.00 | 4,654.00 | 4,567.00 | 4,636.50 | 4,636.50 | 4.26% | 2,534 |
| Aug 18, 2026 | 4,486.01 | 4,528.00 | 4,447.00 | 4,447.00 | 4,447.00 | -1.98% | 3,013 |
| Aug 17, 2026 | 4,542.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 1.36% | 391 |
| Aug 14, 2026 | 4,487.00 | 4,496.00 | 4,479.00 | 4,476.00 | 4,476.00 | -0.11% | 683 |
| Aug 13, 2026 | 4,577.00 | 4,506.00 | 4,481.00 | 4,481.00 | 4,481.00 | -1.56% | 666 |
| Aug 12, 2026 | 4,565.00 | 4,625.00 | 4,552.00 | 4,552.00 | 4,552.00 | -0.15% | 662 |
| Aug 11, 2026 | 4,589.00 | 4,640.00 | 4,565.00 | 4,559.00 | 4,559.00 | -1.38% | 1,313 |
| Aug 10, 2026 | 4,649.00 | 4,662.75 | 4,518.00 | 4,623.00 | 4,623.00 | -0.43% | 825 |
| Aug 7, 2026 | 4,496.00 | 4,658.00 | 4,496.00 | 4,643.00 | 4,643.00 | 3.94% | 2,150 |
| Aug 6, 2026 | 4,499.00 | 4,508.00 | 4,462.06 | 4,467.00 | 4,467.00 | -0.49% | 1,711 |
| Aug 5, 2026 | 4,482.00 | 4,497.00 | 4,413.03 | 4,489.00 | 4,489.00 | 2.14% | 2,548 |
| Aug 4, 2026 | 4,351.00 | 4,429.00 | 4,316.00 | 4,395.00 | 4,395.00 | 3.61% | 817 |
| Aug 3, 2026 | 4,277.87 | 4,295.00 | 4,242.00 | 4,242.00 | 4,242.00 | 0.72% | 1,400 |
| Jul 31, 2026 | 4,282.00 | 4,315.00 | 4,185.00 | 4,211.50 | 4,211.50 | -0.95% | 8,867 |
| Jul 30, 2026 | 4,240.00 | 4,318.00 | 4,151.00 | 4,252.00 | 4,252.00 | 1.65% | 1,018 |
| Jul 29, 2026 | 4,240.00 | 4,240.00 | 4,174.00 | 4,183.00 | 4,183.00 | -0.40% | 297 |
| Jul 28, 2026 | 4,190.00 | 4,216.00 | 4,149.00 | 4,200.00 | 4,200.00 | 0.53% | 745 |
| 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 |