iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
71.45
-1.29 (-1.77%)
At close: Jan 7, 2026, 4:00 PM EST
71.45
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 71.25 | 71.51 | 70.66 | 71.43 | - | -1.80% | 126,452 |
| Jan 6, 2026 | 71.94 | 72.76 | 71.93 | 72.74 | 72.74 | 3.56% | 354,203 |
| Jan 5, 2026 | 69.83 | 70.61 | 69.83 | 70.24 | 70.24 | 1.21% | 440,151 |
| Jan 2, 2026 | 69.34 | 69.52 | 68.78 | 69.40 | 69.40 | 0.87% | 235,762 |
| Dec 31, 2025 | 68.54 | 69.06 | 68.54 | 68.80 | 68.80 | -0.62% | 521,842 |
| Dec 30, 2025 | 69.53 | 69.64 | 69.03 | 69.23 | 69.23 | 1.17% | 125,487 |
| Dec 29, 2025 | 68.91 | 68.91 | 68.07 | 68.43 | 68.43 | -2.67% | 112,178 |
| Dec 26, 2025 | 70.46 | 70.46 | 69.80 | 70.31 | 70.31 | 0.56% | 93,872 |
| Dec 24, 2025 | 69.54 | 69.92 | 69.19 | 69.92 | 69.92 | 0.55% | 26,364 |
| Dec 23, 2025 | 69.23 | 69.54 | 69.01 | 69.54 | 69.54 | 1.09% | 122,006 |
| Dec 22, 2025 | 68.50 | 68.95 | 68.45 | 68.79 | 68.79 | 1.76% | 375,520 |
| Dec 19, 2025 | 67.52 | 68.05 | 67.52 | 67.60 | 67.60 | 0.13% | 123,459 |
| Dec 18, 2025 | 67.06 | 68.03 | 66.81 | 67.51 | 67.51 | 1.31% | 193,590 |
| Dec 17, 2025 | 67.30 | 67.39 | 66.31 | 66.64 | 66.64 | 1.43% | 254,713 |
| Dec 16, 2025 | 65.87 | 66.77 | 65.68 | 65.70 | 65.70 | -5.62% | 516,318 |
| Dec 15, 2025 | 69.87 | 69.92 | 69.37 | 69.61 | 66.00 | 1.43% | 226,567 |
| Dec 12, 2025 | 70.00 | 70.11 | 68.37 | 68.63 | 65.07 | -1.25% | 316,466 |
| Dec 11, 2025 | 68.26 | 69.75 | 68.24 | 69.50 | 65.89 | 1.94% | 379,738 |
| Dec 10, 2025 | 67.14 | 68.58 | 67.02 | 68.18 | 64.64 | 1.90% | 174,114 |
| Dec 9, 2025 | 66.50 | 66.99 | 66.19 | 66.91 | 63.44 | 0.78% | 257,941 |
| Dec 8, 2025 | 67.28 | 67.34 | 66.39 | 66.39 | 62.95 | -2.20% | 113,962 |
| Dec 5, 2025 | 68.19 | 68.70 | 67.71 | 67.88 | 64.36 | 1.24% | 151,239 |
| Dec 4, 2025 | 66.95 | 67.19 | 66.85 | 67.05 | 63.57 | 0.19% | 472,969 |
| Dec 3, 2025 | 66.99 | 67.30 | 66.86 | 66.92 | 63.45 | 0.63% | 363,966 |
| Dec 2, 2025 | 67.14 | 67.14 | 66.07 | 66.50 | 63.05 | -1.41% | 129,944 |
| Dec 1, 2025 | 67.34 | 67.76 | 67.16 | 67.45 | 63.95 | 1.06% | 133,168 |
| Nov 28, 2025 | 67.00 | 67.00 | 66.45 | 66.74 | 63.28 | -1.61% | 260,285 |
| Nov 26, 2025 | 66.96 | 68.00 | 66.91 | 67.83 | 64.31 | 2.31% | 447,501 |
| Nov 25, 2025 | 65.69 | 66.44 | 65.31 | 66.30 | 62.86 | 0.62% | 311,162 |
| Nov 24, 2025 | 64.68 | 66.01 | 64.66 | 65.89 | 62.47 | 1.59% | 215,522 |
| Nov 21, 2025 | 64.31 | 65.16 | 63.83 | 64.86 | 61.49 | -0.11% | 208,213 |
| Nov 20, 2025 | 66.79 | 67.17 | 64.82 | 64.93 | 61.56 | -2.46% | 568,520 |
| Nov 19, 2025 | 66.68 | 67.27 | 66.20 | 66.57 | 63.12 | 0.62% | 121,242 |
| Nov 18, 2025 | 65.85 | 66.41 | 65.37 | 66.16 | 62.73 | 0.05% | 315,726 |
| Nov 17, 2025 | 66.81 | 67.36 | 65.83 | 66.13 | 62.70 | -1.28% | 231,297 |
| Nov 14, 2025 | 66.28 | 67.36 | 66.28 | 66.99 | 63.51 | -1.24% | 141,745 |
| Nov 13, 2025 | 69.15 | 69.38 | 67.68 | 67.83 | 64.31 | -0.37% | 379,285 |
| Nov 12, 2025 | 67.28 | 68.36 | 67.21 | 68.08 | 64.55 | 2.33% | 562,934 |
| Nov 11, 2025 | 66.21 | 66.62 | 65.90 | 66.53 | 63.08 | -0.14% | 84,640 |
| Nov 10, 2025 | 65.89 | 66.82 | 65.77 | 66.62 | 63.16 | 3.70% | 370,445 |
| Nov 7, 2025 | 63.51 | 64.28 | 63.17 | 64.24 | 60.91 | 0.85% | 131,424 |
| Nov 6, 2025 | 64.16 | 64.51 | 63.56 | 63.70 | 60.40 | 0.47% | 97,020 |
| Nov 5, 2025 | 63.02 | 63.50 | 62.88 | 63.40 | 60.11 | 3.19% | 128,552 |
| Nov 4, 2025 | 61.93 | 62.17 | 61.37 | 61.44 | 58.25 | -3.64% | 388,018 |
| Nov 3, 2025 | 63.78 | 64.00 | 63.36 | 63.76 | 60.45 | -0.02% | 251,045 |
| Oct 31, 2025 | 64.27 | 64.27 | 63.57 | 63.77 | 60.46 | -0.93% | 241,508 |
| Oct 30, 2025 | 63.95 | 64.58 | 63.62 | 64.37 | 61.03 | -0.59% | 232,548 |
| Oct 29, 2025 | 66.39 | 66.39 | 64.50 | 64.75 | 61.39 | -0.74% | 453,892 |
| Oct 28, 2025 | 64.43 | 65.38 | 64.31 | 65.23 | 61.85 | 1.60% | 84,197 |
| Oct 27, 2025 | 64.40 | 64.49 | 63.59 | 64.20 | 60.87 | -1.50% | 371,813 |