Ishr Msci Sa Historical Data - IRSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Sa (IRSA)
Ishr Msci Sa (IRSA) Historical

Ishr Msci Sa (IRSA)

33.94

0.40

( 1.19% )

Updated: 06:09:15

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	33.54	-0.35	-1.02	33.6	33.665	33.185	593
1721320200	33.885	-0.08	-0.22	34.1	34.175	33.82	516
1721233800	33.96	-0.75	-2.16	34.42	36.5	33.83	269
1721147400	34.71	0.31	0.92	34.5	34.71	34.39	26679
1721061000	34.395	-0.57	-1.63	34.68	36.5	34.11	14062
1720801800	34.965	0.29	0.82	34.965	34.965	34.965	0
1720715400	34.68	0.45	1.30	34.68	34.68	34.68	3
1720629000	34.235	0.14	0.43	34.36	34.415	34.16	12
1720542600	34.09	-0.33	-0.96	34.11	34.535	34	97
1720456200	34.42	0.31	0.91	34.47	34.47	34.3	4088
1720197000	34.11	-0.04	-0.12	34.3	36.475	33.795	22535
1720110600	34.15	0.41	1.22	34	34.33	33.525	1956
1720024200	33.74	1	3.05	33.479999	33.875	33.32	22
1719937800	32.74	-0.7	-2.08	32.96	33.055	32.6	45485
1719851400	33.435	-0.07	-0.22	33.81	34.17	33.405	2717
1719592200	33.509999	0.91	2.78	33.59	33.59	33.47	787
1719505800	32.604999	-0.68	-2.04	32.9	33.119999	32.525	37015
1719419400	33.284999	-0.07	-0.19	33.439999	33.875	33.235	6233
1719333000	33.35	-0.65	-1.91	33.66	33.775	33.305	1973
1719246600	34	-0.16	-0.47	34.09	34.27	33.325	10470
1718987400	34.16	0.16	0.47	34.42	36.69	34.02	2465
1718901000	34	-0.79	-2.27	34.71	36.495	33.9	1874
1718814600	34.79	0.92	2.72	34.13	36.5	34.025	16640
1718728200	33.87	1.63	5.06	32.49	33.87	32.475	48892
1718641800	32.24	0.48	1.51	31.92	32.884999	31.91	955
1718382600	31.76	0.61	1.96	31.29	32.86	31.26	111240
1718296200	31.15	-0.49	-1.53	31.46	32.29	31.055	880
1718209800	31.635	1.08	3.52	30.82	32.505	30.475	18
1718123400	30.56	-0.03	-0.10	30.56	30.56	30.56	0
1718037000	30.59	0.22	0.72	30.5	31.88	30.125	500
1717777800	30.37	-0.24	-0.78	30.37	30.455	30.31	250
1717691400	30.61	0.04	0.15	30.63	30.78	30.255	39925
1717605000	30.565	-0.35	-1.12	30.41	31.97	30.31	27
1717518600	30.91	-0.84	-2.65	31.14	31.26	30.85	79320
1717432200	31.75	1.21	3.96	31.13	32.865	30.72	40
1717173000	30.54	-0.86	-2.74	30.77	32.494999	30.335	50184
1717086600	31.4	-0.72	-2.24	31.4	31.4	31.4	39634
1717000200	32.119999	-0.59	-1.79	32.74	33.275	32.119999	93173
1716913800	32.705	0.05	0.14	32.74	33.34	32.465	38
1716568200	32.659999	0.07	0.23	32.42	33.33	32.225	1
1716481800	32.585	-0.74	-2.22	32.89	33.56	32.47	244
1716395400	33.325	-0.42	-1.23	33.5	33.795	33.215	6
1716309000	33.74	0.19	0.57	33.34	33.82	33.22	899
1716222600	33.549999	0.25	0.75	33.549999	33.549999	33.549999	60
1715963400	33.299999	-0.02	-0.05	33.299999	33.299999	33.299999	0
1715877000	33.314999	0.1	0.32	33.18	33.62	33.104999	54
1715790600	33.21	0.63	1.92	32.68	33.314999	31.995	473
1715704200	32.585	-0.01	-0.03	32.585	32.585	32.585	0
1715617800	32.595	0.13	0.42	32.7	33.67	32.244999	18074
1715358600	32.46	0.57	1.77	32.39	33.7	32.314999	600
1715272200	31.895	0.36	1.13	31.53	32.075	31.385	1013
1715185800	31.54	-0.23	-0.71	31.54	31.54	31.54	0
1715099400	31.765	0.29	0.92	31.83	31.83	31.74	7
1714753800	31.475	0.44	1.40	31.38	33.255	31.18	2053
1714667400	31.04	0.17	0.55	31.49	32.86	30.635	8
1714581000	30.87	0.09	0.28	30.87	30.87	30.87	0
1714494600	30.785	-0.41	-1.30	30.785	30.785	30.785	0
1714408200	31.19	0.81	2.65	31.19	31.19	31.19	0
1714149000	30.385	0.88	2.97	30	32.575	29.86	1813
1714062600	29.51	0.06	0.20	29.35	32.095	29.08	10424
1713976200	29.45	-0.14	-0.46	29.45	29.45	29.45	0
1713889800	29.585	0.4	1.37	29.585	29.585	29.585	0
1713803400	29.185	0.01	0.03	29.185	29.185	29.185	0

Amundi Luxembourg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions