7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.90%

3,954.90

+56.00

+1.44%

76,700.15

-1,072.91

-1.38%

Crude Oil Dec 26

96.11

-8.01

-7.69%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

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

56.87 +1.56 (+2.82%)

At close: 3:56:21 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	56.14	57.18	55.95	56.87	56.87	3,598
Oct 30, 2026	56.63	56.73	55.34	55.31	55.31	4,899
Oct 29, 2026	56.97	57.60	56.16	57.29	57.29	2,207
Oct 28, 2026	57.48	57.58	57.17	57.18	57.18	1,749
Oct 27, 2026	56.85	57.44	56.67	57.44	57.44	1,003
Oct 26, 2026	56.94	57.81	56.93	57.06	57.06	69
Oct 23, 2026	57.24	57.43	56.45	56.64	56.64	3,739
Oct 22, 2026	57.59	58.39	57.03	57.08	57.08	4,717
Oct 21, 2026	58.34	59.06	58.23	58.41	58.41	6,044
Oct 20, 2026	58.12	58.90	57.55	58.62	58.62	5,062
Oct 19, 2026	58.58	58.85	58.06	57.97	57.97	3,503
Oct 16, 2026	58.50	58.92	58.33	58.63	58.63	2,206
Oct 15, 2026	57.39	58.27	56.40	58.03	58.03	4,200
Oct 14, 2026	57.36	58.15	56.67	56.40	56.40	9,705
Oct 13, 2026	57.56	58.06	57.34	57.73	57.73	6,555
Oct 12, 2026	57.05	57.83	56.99	57.06	57.06	966
Oct 9, 2026	57.00	57.25	56.84	57.03	57.03	3,076
Oct 8, 2026	55.25	56.42	55.08	55.67	55.67	1,969
Oct 7, 2026	56.28	56.42	55.00	55.63	55.63	6,941
Oct 6, 2026	57.04	57.23	56.79	57.13	57.13	1,902
Oct 5, 2026	56.31	56.94	56.26	56.32	56.32	136
Oct 2, 2026	56.63	56.84	55.92	56.41	56.41	45
Oct 1, 2026	56.97	57.78	56.15	56.15	56.15	710
Sep 30, 2026	57.73	58.52	57.42	57.42	57.42	876
Sep 29, 2026	57.78	58.74	57.09	57.74	57.74	903
Sep 28, 2026	58.61	58.65	57.26	57.67	57.67	3,871
Sep 25, 2026	59.42	59.92	59.13	59.34	59.34	1,587
Sep 24, 2026	59.41	59.61	58.52	58.52	58.52	2,416
Sep 23, 2026	61.26	61.31	59.35	59.35	59.35	4,837
Sep 22, 2026	61.49	62.02	60.53	61.33	61.33	779
Sep 21, 2026	61.94	62.35	61.18	61.26	61.26	1,247
Sep 18, 2026	62.22	62.48	61.02	61.06	61.06	1,991
Sep 17, 2026	61.49	62.31	61.27	61.76	61.76	17,742
Sep 16, 2026	61.67	62.22	61.01	61.69	61.69	238
Sep 15, 2026	61.01	61.84	60.77	61.72	61.72	1,286
Sep 14, 2026	62.61	62.66	61.14	61.40	61.40	5,260
Sep 11, 2026	63.26	63.35	62.83	63.11	63.11	608
Sep 10, 2026	62.91	64.60	62.84	62.83	62.83	611
Sep 9, 2026	64.42	64.45	63.43	63.91	63.91	189
Sep 8, 2026	63.67	64.37	63.56	64.48	64.48	447
Sep 7, 2026	64.34	64.70	64.07	64.34	64.34	162
Sep 4, 2026	64.96	64.98	64.00	64.44	64.44	1,383
Sep 3, 2026	63.20	64.39	62.97	64.32	64.32	441
Sep 2, 2026	62.31	63.38	62.31	62.80	62.80	105
Sep 1, 2026	63.55	63.74	62.15	62.92	62.92	814
Aug 28, 2026	65.17	65.42	63.70	64.30	64.30	88
Aug 27, 2026	64.82	65.40	64.29	64.33	64.33	57
Aug 26, 2026	65.11	65.34	64.35	64.35	64.35	641
Aug 25, 2026	64.49	64.86	64.11	64.79	64.79	1,358
Aug 24, 2026	65.17	66.28	64.15	64.19	64.19	5,490
Aug 21, 2026	64.00	65.67	63.39	65.18	65.18	43,565
Aug 20, 2026	63.05	63.47	61.77	63.24	63.24	836
Aug 19, 2026	60.93	63.44	60.66	62.99	62.99	3,054
Aug 18, 2026	61.15	61.65	60.27	60.24	60.24	52
Aug 17, 2026	61.52	61.74	61.11	61.39	61.39	860
Aug 14, 2026	60.60	61.02	60.49	60.67	60.67	29
Aug 13, 2026	61.70	62.27	60.47	60.51	60.51	10
Aug 12, 2026	61.67	62.60	61.55	61.69	61.69	7,047
Aug 11, 2026	62.52	62.63	61.64	61.60	61.60	167
Aug 10, 2026	62.73	63.58	62.43	62.53	62.53	1,248
Aug 7, 2026	61.00	63.00	60.29	62.75	62.75	1,369
Aug 6, 2026	60.30	60.70	60.04	60.08	60.08	439
Aug 5, 2026	60.18	60.68	59.57	60.25	60.25	254
Aug 4, 2026	58.43	59.50	57.97	59.10	59.10	6,336
Aug 3, 2026	57.51	58.02	56.89	57.54	57.54	1,479
Jul 31, 2026	57.89	58.06	56.22	56.66	56.66	675
Jul 30, 2026	55.63	57.85	55.62	57.10	57.10	24
Jul 29, 2026	56.16	56.56	55.32	55.40	55.40	444
Jul 28, 2026	55.74	55.90	55.23	55.88	55.88	86
Jul 27, 2026	56.57	56.66	55.51	55.59	55.59	33
Jul 24, 2026	54.52	55.04	54.24	55.48	55.48	63
Jul 23, 2026	56.83	57.44	54.45	54.45	54.45	7,344
Jul 22, 2026	55.84	56.89	55.66	56.72	56.72	3,934
Jul 21, 2026	56.48	56.72	55.64	56.02	56.02	1,387
Jul 20, 2026	55.85	56.24	55.44	55.44	55.44	117
Jul 17, 2026	56.12	56.15	55.43	56.03	56.03	237
Jul 16, 2026	57.13	57.86	56.77	56.80	56.80	561
Jul 15, 2026	57.16	58.00	56.56	57.08	57.08	18
Jul 14, 2026	56.42	57.60	56.00	57.46	57.46	1,867
Jul 13, 2026	56.41	57.40	55.64	56.82	56.82	38,974
Jul 10, 2026	57.38	57.55	57.13	57.55	57.55	427
Jul 9, 2026	56.72	57.53	56.72	57.22	57.22	7,451
Jul 8, 2026	57.14	57.93	55.50	55.58	55.58	6,306
Jul 7, 2026	57.77	58.22	57.35	57.35	57.35	1,138
Jul 6, 2026	58.55	58.99	57.77	58.22	58.22	15,296
Jul 3, 2026	58.82	58.99	58.44	58.58	58.58	1,450
Jul 2, 2026	56.93	58.75	56.17	57.97	57.97	1,880
Jul 1, 2026	56.26	57.26	55.99	57.09	57.09	6,413
Jun 30, 2026	57.08	57.31	56.60	57.14	57.14	763
Jun 29, 2026	57.42	57.68	56.60	56.71	56.71	560
Jun 26, 2026	56.93	57.29	56.67	57.03	57.03	2,543
Jun 25, 2026	56.27	57.48	56.15	57.15	57.15	1,511
Jun 24, 2026	57.18	58.03	55.84	56.35	56.35	2,625
Jun 23, 2026	56.84	58.00	56.37	57.96	57.96	347
Jun 22, 2026	58.96	59.12	57.98	58.66	58.66	973
Jun 19, 2026	59.10	59.43	58.24	58.27	58.27	20,774
Jun 18, 2026	60.62	60.89	59.32	60.00	60.00	9,248
Jun 17, 2026	61.01	62.00	60.82	61.87	61.87	46,034
Jun 16, 2026	61.29	61.47	60.88	61.15	61.15	2,385
Jun 15, 2026	61.47	61.73	60.12	60.85	60.85	13,346
Jun 12, 2026	58.36	59.00	57.76	58.85	58.85	3,980
Jun 11, 2026	55.81	56.77	55.55	56.72	56.72	486
Jun 10, 2026	55.76	57.62	55.71	55.84	55.84	1,309
Jun 9, 2026	58.00	58.37	57.03	57.03	57.03	1,808
Jun 8, 2026	55.86	57.60	55.86	57.18	57.18	2,505
Jun 5, 2026	59.49	59.89	57.61	57.47	57.47	2,086
Jun 4, 2026	59.26	59.91	59.23	59.42	59.42	1,647
Jun 3, 2026	59.46	59.99	59.15	59.18	59.18	5,186
Jun 2, 2026	60.68	60.73	59.81	60.28	60.28	5,520
Jun 1, 2026	60.00	61.51	58.49	58.92	58.92	3,087
May 29, 2026	61.74	61.74	60.78	61.21	61.21	4,331
May 28, 2026	59.80	61.30	58.73	61.12	61.12	1,161
May 27, 2026	60.82	61.23	60.41	60.76	60.76	706
May 26, 2026	60.73	61.25	60.35	60.81	60.81	1,567
May 22, 2026	59.98	60.79	58.86	59.18	59.18	8,262
May 21, 2026	59.54	60.06	58.91	59.27	59.27	16,664
May 20, 2026	58.36	60.50	58.35	60.50	60.50	7,789
May 19, 2026	59.67	59.99	58.31	58.40	58.40	41,324
May 18, 2026	59.09	60.31	58.63	59.36	59.36	124,594
May 15, 2026	59.94	60.81	58.96	59.21	59.21	109,909
May 14, 2026	62.53	63.14	61.67	62.18	62.18	45,715
May 13, 2026	62.15	63.09	61.21	62.24	62.24	29,479
May 12, 2026	61.50	61.93	61.10	61.30	61.30	4,010
May 11, 2026	62.33	64.00	62.08	63.56	63.56	12,263
May 8, 2026	63.48	63.57	61.89	62.76	62.76	2,492
May 7, 2026	63.78	64.44	63.29	63.58	63.58	5,450
May 6, 2026	61.33	64.19	60.68	62.94	62.94	8,665
May 5, 2026	58.96	60.40	58.96	59.65	59.65	3,469
May 1, 2026	59.95	60.88	59.45	60.54	60.54	5,896
Apr 30, 2026	58.51	60.06	57.70	59.65	59.65	9,286
Apr 29, 2026	60.17	60.46	58.66	58.68	58.68	27,906
Apr 28, 2026	60.44	60.92	59.74	60.06	60.06	32,068
Apr 27, 2026	61.35	61.81	61.35	61.28	61.28	4,071
Apr 24, 2026	60.60	61.93	59.75	61.36	61.36	23,633
Apr 23, 2026	62.01	62.02	60.98	61.66	61.66	12,904
Apr 22, 2026	63.20	64.18	62.40	62.81	62.81	27,729
Apr 21, 2026	66.00	66.00	62.88	62.97	62.97	19,540
Apr 20, 2026	64.65	65.07	64.06	64.58	64.58	102,520
Apr 17, 2026	63.28	66.35	62.32	66.03	66.03	93,421
Apr 16, 2026	64.72	65.73	63.27	63.47	63.47	1,137
Apr 15, 2026	64.74	65.41	63.82	64.25	64.25	1,994
Apr 14, 2026	64.74	65.07	63.87	64.78	64.78	4,204
Apr 13, 2026	62.00	63.26	62.00	63.10	63.10	1,013
Apr 10, 2026	63.59	64.28	63.00	63.86	63.86	2,939
Apr 9, 2026	64.02	64.03	62.91	63.63	63.63	1,884
Apr 8, 2026	65.12	66.64	64.17	64.59	64.59	4,747
Apr 7, 2026	59.71	60.52	58.61	59.51	59.51	3,823
Apr 2, 2026	58.13	60.51	57.33	59.99	59.99	2,711
Apr 1, 2026	61.43	61.46	60.00	60.84	60.84	2,697
Mar 31, 2026	57.52	58.75	57.15	58.72	58.72	5,827
Mar 30, 2026	56.14	57.52	56.14	57.03	57.03	2,154
Mar 27, 2026	56.85	57.57	55.36	56.44	56.44	1,502
Mar 26, 2026	57.02	57.60	56.10	56.69	56.69	3,493
Mar 25, 2026	58.09	59.18	57.61	58.38	58.38	4,456
Mar 24, 2026	56.09	57.36	55.09	56.06	56.06	3,357
Mar 23, 2026	53.81	57.34	52.33	55.95	55.95	50,123
Mar 20, 2026	57.64	59.08	55.26	55.44	55.44	19,805
Mar 19, 2026	56.09	56.59	54.78	56.44	56.44	7,021
Mar 18, 2026	61.53	61.57	57.90	59.43	59.43	5,091
Mar 17, 2026	61.13	61.53	60.17	60.70	60.70	7,274
Mar 16, 2026	59.33	60.90	58.77	59.90	59.90	12,793
Mar 13, 2026	60.08	60.55	58.54	58.71	58.71	13,113
Mar 12, 2026	61.26	62.72	60.76	60.86	60.86	18,313
Mar 11, 2026	63.27	63.28	61.46	62.32	62.32	5,781
Mar 10, 2026	64.94	65.18	63.81	64.74	64.74	2,890
Mar 9, 2026	60.09	62.21	59.45	62.08	62.08	3,531
Mar 6, 2026	62.46	64.03	60.32	61.81	61.81	26,386
Mar 5, 2026	64.58	65.31	62.15	62.18	62.18	7,126
Mar 4, 2026	65.11	66.05	64.16	65.46	65.46	5,750
Mar 3, 2026	68.07	69.78	62.30	63.71	63.71	16,787
Mar 2, 2026	71.73	70.26	65.56	69.11	69.11	9,090
Feb 27, 2026	71.25	72.10	70.90	71.88	71.88	10,747
Feb 26, 2026	70.78	71.48	69.54	70.10	70.10	8,311
Feb 25, 2026	70.26	70.93	69.86	70.60	70.60	6,411
Feb 24, 2026	69.22	69.51	68.02	69.64	69.64	4,541
Feb 23, 2026	67.71	68.96	67.57	68.72	68.72	7,629
Feb 20, 2026	65.85	67.08	65.85	66.78	66.78	17,747
Feb 19, 2026	67.02	67.73	64.99	65.41	65.41	24,114
Feb 18, 2026	65.47	67.06	65.47	66.84	66.84	4,709
Feb 17, 2026	65.80	65.99	64.52	65.21	65.21	3,697
Feb 16, 2026	67.60	67.61	65.93	66.26	66.26	4,696
Feb 13, 2026	65.00	66.41	64.88	66.29	66.29	8,614
Feb 12, 2026	67.12	67.78	66.03	66.03	66.03	5,164
Feb 11, 2026	66.70	67.66	65.17	66.81	66.81	9,626
Feb 10, 2026	65.87	66.55	65.66	66.01	66.01	7,767
Feb 9, 2026	66.04	66.57	64.49	66.43	66.43	6,484
Feb 6, 2026	63.47	65.53	62.46	65.51	65.51	7,482
Feb 5, 2026	64.40	64.60	62.91	63.48	63.48	41,502
Feb 4, 2026	66.19	66.58	64.42	64.69	64.69	21,921
Feb 3, 2026	65.55	66.40	65.11	65.89	65.89	28,107
Feb 2, 2026	61.99	64.65	61.69	63.93	63.93	12,309
Jan 30, 2026	67.44	67.44	65.53	65.36	65.36	26,734
Jan 29, 2026	71.41	71.52	68.01	69.62	69.62	37,553
Jan 28, 2026	70.29	70.54	68.90	69.47	69.47	13,166
Jan 27, 2026	69.83	69.83	68.12	68.50	68.50	14,642
Jan 26, 2026	68.00	69.39	67.62	69.04	69.04	45,857
Jan 23, 2026	66.97	66.98	66.03	66.86	66.86	7,762
Jan 22, 2026	65.35	66.26	65.03	66.15	66.15	7,040
Jan 21, 2026	65.50	65.92	64.81	65.42	65.42	7,770
Jan 20, 2026	64.86	66.28	63.32	64.62	64.62	4,857
Jan 19, 2026	63.71	64.31	63.00	64.31	64.31	2,541
Jan 16, 2026	65.20	65.20	63.49	63.76	63.76	10,088
Jan 15, 2026	64.78	65.10	64.27	65.06	65.06	3,369
Jan 14, 2026	64.92	65.29	64.23	64.68	64.68	2,387
Jan 13, 2026	64.11	64.52	63.50	64.27	64.27	3,465
Jan 12, 2026	62.91	64.31	62.91	64.31	64.31	5,629
Jan 9, 2026	62.03	62.37	61.62	62.30	62.30	5,768
Jan 8, 2026	62.00	62.13	61.23	61.69	61.69	2,804
Jan 7, 2026	62.52	62.89	62.12	62.35	62.35	7,013
Jan 6, 2026	61.90	63.43	61.90	63.37	63.37	14,029
Jan 5, 2026	60.90	61.86	60.70	61.86	61.86	5,866
Jan 2, 2026	61.13	61.25	60.23	60.51	60.51	4,028
Dec 31, 2025	61.08	61.22	59.71	60.56	60.56	1,476
Dec 30, 2025	60.50	61.13	59.50	60.89	60.89	991
Dec 29, 2025	60.63	61.37	59.80	59.94	59.94	2,418
Dec 24, 2025	61.10	62.11	60.58	61.37	61.37	1,334
Dec 23, 2025	61.73	61.73	60.38	60.92	60.92	10,618
Dec 22, 2025	61.09	61.10	59.73	60.26	60.26	4,511
Dec 19, 2025	59.21	60.02	58.83	59.62	59.62	17,676
Dec 18, 2025	59.79	59.81	58.63	59.38	59.38	1,654
Dec 17, 2025	58.55	59.28	58.33	58.51	58.51	4,632
Dec 16, 2025	57.75	58.35	57.44	57.84	57.84	2,682
Dec 15, 2025	57.96	58.35	57.72	58.02	58.02	4,580
Dec 12, 2025	58.49	58.97	57.13	57.13	57.13	4,911
Dec 11, 2025	56.63	57.58	56.43	57.49	57.49	75,940
Dec 10, 2025	55.90	56.34	55.13	55.96	55.96	3,301
Dec 9, 2025	55.16	56.11	54.25	55.58	55.58	135,201
Dec 8, 2025	55.91	56.76	55.41	55.44	55.44	805
Dec 5, 2025	56.76	57.23	56.33	56.72	56.72	541
Dec 4, 2025	55.52	56.37	55.05	55.83	55.83	1,363
Dec 3, 2025	55.53	56.15	54.84	55.97	55.97	1,354
Dec 2, 2025	54.53	56.71	54.53	54.96	54.96	2,428
Dec 1, 2025	55.29	56.25	55.19	56.02	56.02	2,135
Nov 28, 2025	54.90	55.67	54.90	55.40	55.40	3,789
Nov 27, 2025	56.07	56.37	54.84	54.97	54.97	10,705
Nov 26, 2025	55.77	56.49	55.60	56.49	56.49	15,359
Nov 25, 2025	55.61	55.62	53.95	54.79	54.79	6,996
Nov 24, 2025	53.97	54.55	53.47	54.40	54.40	1,710
Nov 21, 2025	53.95	54.40	52.90	53.70	53.70	6,919
Nov 20, 2025	55.95	56.01	55.16	55.09	55.09	1,699
Nov 19, 2025	55.12	55.83	54.96	55.41	55.41	5,309
Nov 18, 2025	54.21	55.10	53.77	55.04	55.04	4,121
Nov 17, 2025	56.25	56.36	55.58	55.79	55.79	11,737
Nov 14, 2025	56.36	56.36	54.81	55.96	55.96	4,230
Nov 13, 2025	57.31	58.43	57.07	57.09	57.09	5,266
Nov 12, 2025	55.23	56.67	55.18	56.67	56.67	5,121
Nov 11, 2025	55.51	55.59	54.25	55.27	55.27	2,224
Nov 10, 2025	53.28	55.20	53.28	54.99	54.99	2,872
Nov 7, 2025	52.94	53.75	52.47	53.09	53.09	9,388
Nov 6, 2025	52.96	53.78	52.46	53.21	53.21	3,344
Nov 5, 2025	51.89	52.91	51.58	52.72	52.72	4,238
Nov 4, 2025	51.93	52.91	51.19	51.63	51.63	2,728
Nov 3, 2025	53.38	53.93	52.81	53.23	53.23	8,779

Mobilize your Website

View Site in Mobile | Classic

Share by: