Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Sa (SRSA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 3,225.00 3,225.00 3,217.00 3,223.00 365
27th Jun 2025 (Fri) 3,188.00 3,188.00 3,149.00 3,181.00 518
26th Jun 2025 (Thu) 3,200.00 3,200.00 3,194.50 3,194.50 441
25th Jun 2025 (Wed) 3,268.00 3,268.00 3,193.00 3,200.00 615
24th Jun 2025 (Tue) 3,191.50 3,237.50 3,191.50 3,237.50 1,431
23rd Jun 2025 (Mon) 3,192.00 3,192.00 3,192.00 3,191.50 572
20th Jun 2025 (Fri) 3,176.50 3,176.50 3,171.50 3,171.50 96
19th Jun 2025 (Thu) 3,182.00 3,182.00 3,182.00 3,176.50 407
18th Jun 2025 (Wed) 3,153.00 3,153.00 3,135.00 3,191.50 1,556
17th Jun 2025 (Tue) 3,206.00 3,218.00 3,163.00 3,162.00 8,472
16th Jun 2025 (Mon) 3,256.00 3,264.00 3,256.00 3,246.00 19,484
13th Jun 2025 (Fri) 3,220.00 3,220.00 3,200.00 3,200.00 594
12th Jun 2025 (Thu) 3,263.00 3,263.00 3,251.00 3,281.50 121
11th Jun 2025 (Wed) 3,258.00 3,258.00 3,258.00 3,261.50 641
10th Jun 2025 (Tue) 3,284.50 3,300.50 3,284.50 3,300.50 1,864
9th Jun 2025 (Mon) 3,257.00 3,285.00 3,257.00 3,284.50 5,637
6th Jun 2025 (Fri) 3,256.00 3,260.00 3,256.00 3,259.50 1,195
5th Jun 2025 (Thu) 3,275.00 3,275.00 3,275.00 3,259.00 1,973
4th Jun 2025 (Wed) 3,203.00 3,219.50 3,203.00 3,219.50 1,828
3rd Jun 2025 (Tue) 3,200.00 3,204.00 3,200.00 3,203.00 3,075
2nd Jun 2025 (Mon) 3,148.00 3,170.00 3,148.00 3,196.00 815
30th May 2025 (Fri) 3,146.00 3,146.00 3,145.00 3,143.50 2,497
29th May 2025 (Thu) 3,211.00 3,218.00 3,211.00 3,210.50 3,826
28th May 2025 (Wed) 3,160.00 3,160.00 3,160.00 3,152.00 266
27th May 2025 (Tue) 3,139.00 3,139.00 3,128.00 3,135.00 6,028
26th May 2025 (Mon) 3,141.00 3,141.00 3,141.00 3,141.00 0
23rd May 2025 (Fri) 3,125.00 3,161.00 3,125.00 3,161.00 957
22nd May 2025 (Thu) 3,151.00 3,151.00 3,125.00 3,125.00 545
21st May 2025 (Wed) 3,153.00 3,158.00 3,153.00 3,151.00 422
20th May 2025 (Tue) 3,141.00 3,141.00 3,141.00 3,137.50 277
19th May 2025 (Mon) 3,079.00 3,079.00 3,079.00 3,120.50 609
16th May 2025 (Fri) 3,112.00 3,122.00 3,112.00 3,131.00 1,620
15th May 2025 (Thu) 3,076.00 3,076.00 3,076.00 3,129.00 1,793
14th May 2025 (Wed) 3,088.00 3,088.00 3,088.00 3,087.50 1,120
13th May 2025 (Tue) 3,118.00 3,131.00 3,118.00 3,085.50 164
12th May 2025 (Mon) 3,126.00 3,145.00 3,126.00 3,094.00 9,856
9th May 2025 (Fri) 3,089.00 3,100.00 3,089.00 3,100.00 631
8th May 2025 (Thu) 3,069.00 3,081.00 3,066.00 3,081.00 2,661
7th May 2025 (Wed) 3,060.00 3,060.00 3,060.00 3,076.00 54
6th May 2025 (Tue) 3,102.00 3,102.00 3,047.00 3,084.00 5,190
5th May 2025 (Mon) 3,054.00 3,054.00 3,054.00 3,054.00 0
2nd May 2025 (Fri) 3,045.00 3,072.00 3,045.00 3,054.00 16,281
1st May 2025 (Thu) 3,019.00 3,019.00 3,010.00 3,031.50 5,065
FTSE 100 Latest
Value8,745.10
Change-15.86