iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
47.60
-0.61 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
47.53
-0.07 (-0.15%)
After-hours: Mar 28, 2025, 7:49 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.78 | 48.93 | 47.56 | 47.60 | 47.60 | -1.27% | 111,102 |
| Mar 27, 2025 | 47.91 | 48.35 | 47.90 | 48.21 | 48.21 | 0.10% | 39,800 |
| Mar 26, 2025 | 48.40 | 48.40 | 47.97 | 48.16 | 48.16 | 0.48% | 35,533 |
| Mar 25, 2025 | 48.32 | 48.40 | 47.81 | 47.93 | 47.93 | 0.46% | 88,161 |
| Mar 24, 2025 | 47.98 | 48.12 | 47.58 | 47.71 | 47.71 | 0.23% | 122,283 |
| Mar 21, 2025 | 47.50 | 47.66 | 47.18 | 47.60 | 47.60 | -0.90% | 60,627 |
| Mar 20, 2025 | 47.96 | 48.09 | 47.85 | 48.03 | 48.03 | -1.52% | 127,839 |
| Mar 19, 2025 | 48.51 | 48.92 | 48.30 | 48.77 | 48.77 | 2.26% | 48,721 |
| Mar 18, 2025 | 48.10 | 48.10 | 47.60 | 47.69 | 47.69 | -0.10% | 32,226 |
| Mar 17, 2025 | 47.01 | 47.88 | 47.01 | 47.74 | 47.74 | 1.57% | 29,364 |
| Mar 14, 2025 | 46.80 | 47.13 | 46.71 | 47.00 | 47.00 | 2.49% | 113,851 |
| Mar 13, 2025 | 45.88 | 46.03 | 45.78 | 45.86 | 45.86 | -0.24% | 121,898 |
| Mar 12, 2025 | 45.81 | 46.17 | 45.63 | 45.97 | 45.97 | -0.73% | 87,889 |
| Mar 11, 2025 | 46.25 | 46.54 | 46.06 | 46.31 | 46.31 | 1.18% | 128,526 |
| Mar 10, 2025 | 46.55 | 46.55 | 45.52 | 45.77 | 45.77 | -2.28% | 69,847 |
| Mar 7, 2025 | 46.65 | 46.96 | 46.30 | 46.84 | 46.84 | 0.58% | 225,044 |
| Mar 6, 2025 | 46.59 | 47.02 | 46.50 | 46.57 | 46.57 | 0.39% | 82,336 |
| Mar 5, 2025 | 45.63 | 46.48 | 45.63 | 46.39 | 46.39 | 2.93% | 100,501 |
| Mar 4, 2025 | 44.83 | 45.48 | 44.46 | 45.07 | 45.07 | 1.19% | 79,313 |
| Mar 3, 2025 | 45.08 | 45.27 | 44.33 | 44.54 | 44.54 | 0.32% | 131,959 |
| Feb 28, 2025 | 44.62 | 44.80 | 43.87 | 44.40 | 44.40 | -1.79% | 413,939 |
| Feb 27, 2025 | 45.54 | 45.77 | 45.16 | 45.21 | 45.21 | -1.93% | 114,481 |
| Feb 26, 2025 | 45.97 | 46.56 | 45.97 | 46.10 | 46.10 | -0.07% | 87,969 |
| Feb 25, 2025 | 46.38 | 46.53 | 45.78 | 46.13 | 46.13 | 0.15% | 42,502 |
| Feb 24, 2025 | 46.28 | 46.28 | 45.88 | 46.06 | 46.06 | -1.12% | 67,880 |
| Feb 21, 2025 | 46.90 | 47.05 | 46.48 | 46.58 | 46.58 | -0.53% | 81,457 |
| Feb 20, 2025 | 46.44 | 46.91 | 46.44 | 46.83 | 46.83 | 1.32% | 84,251 |
| Feb 19, 2025 | 45.84 | 46.27 | 45.84 | 46.22 | 46.22 | -1.09% | 229,595 |
| Feb 18, 2025 | 46.61 | 46.78 | 46.40 | 46.73 | 46.73 | 1.13% | 101,143 |
| Feb 14, 2025 | 46.57 | 46.74 | 46.15 | 46.21 | 46.21 | 0.28% | 63,475 |
| Feb 13, 2025 | 45.55 | 46.12 | 45.37 | 46.08 | 46.08 | 0.44% | 161,986 |
| Feb 12, 2025 | 45.72 | 46.09 | 45.57 | 45.88 | 45.88 | 0.48% | 132,250 |
| Feb 11, 2025 | 45.80 | 45.95 | 45.63 | 45.66 | 45.66 | -0.85% | 160,485 |
| Feb 10, 2025 | 46.02 | 46.18 | 45.89 | 46.05 | 46.05 | 1.36% | 240,132 |
| Feb 7, 2025 | 45.66 | 45.91 | 45.37 | 45.43 | 45.43 | -0.39% | 3,178,897 |
| Feb 6, 2025 | 45.20 | 45.68 | 45.06 | 45.61 | 45.61 | 1.72% | 203,779 |
| Feb 5, 2025 | 44.56 | 45.00 | 44.56 | 44.84 | 44.84 | 0.47% | 220,796 |
| Feb 4, 2025 | 44.24 | 44.74 | 44.24 | 44.63 | 44.63 | 1.99% | 145,694 |
| Feb 3, 2025 | 43.51 | 44.06 | 43.34 | 43.76 | 43.76 | 0.02% | 775,389 |
| Jan 31, 2025 | 44.10 | 44.35 | 43.64 | 43.75 | 43.75 | -1.93% | 217,619 |
| Jan 30, 2025 | 44.28 | 44.74 | 44.27 | 44.61 | 44.61 | 2.13% | 150,055 |
| Jan 29, 2025 | 43.34 | 43.81 | 43.34 | 43.68 | 43.68 | 1.20% | 81,226 |
| Jan 28, 2025 | 43.00 | 43.20 | 42.71 | 43.16 | 43.16 | 1.05% | 176,081 |
| Jan 27, 2025 | 42.54 | 42.77 | 42.49 | 42.71 | 42.71 | -1.54% | 231,715 |
| Jan 24, 2025 | 43.59 | 43.68 | 43.37 | 43.38 | 43.38 | 0.56% | 157,220 |
| Jan 23, 2025 | 42.96 | 43.19 | 42.77 | 43.14 | 43.14 | -0.53% | 118,786 |
| Jan 22, 2025 | 43.66 | 43.66 | 43.32 | 43.37 | 43.37 | -0.41% | 51,307 |
| Jan 21, 2025 | 43.51 | 43.66 | 43.39 | 43.55 | 43.55 | 2.06% | 186,966 |
| Jan 17, 2025 | 42.55 | 43.00 | 42.55 | 42.67 | 42.67 | 1.52% | 153,532 |
| Jan 16, 2025 | 42.13 | 42.33 | 41.89 | 42.03 | 42.03 | -0.92% | 157,956 |