iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
61.48
+0.62 (1.02%)
At close: Sep 18, 2025, 4:00 PM EDT
62.30
+0.82 (1.33%)
After-hours: Sep 18, 2025, 4:12 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 61.10 | 61.52 | 60.78 | 61.48 | - | 1.02% | 61,110 |
| Sep 17, 2025 | 60.82 | 61.83 | 60.53 | 60.86 | 60.86 | -0.23% | 80,710 |
| Sep 16, 2025 | 61.19 | 61.22 | 60.66 | 61.00 | 61.00 | 0.11% | 52,058 |
| Sep 15, 2025 | 60.67 | 61.00 | 60.61 | 60.93 | 60.93 | 0.59% | 28,712 |
| Sep 12, 2025 | 60.55 | 60.87 | 60.42 | 60.57 | 60.57 | 0.02% | 55,114 |
| Sep 11, 2025 | 59.95 | 60.63 | 59.84 | 60.56 | 60.56 | 1.39% | 153,407 |
| Sep 10, 2025 | 59.45 | 59.85 | 59.40 | 59.73 | 59.73 | 1.19% | 85,974 |
| Sep 9, 2025 | 59.17 | 59.36 | 58.87 | 59.03 | 59.03 | -0.52% | 108,144 |
| Sep 8, 2025 | 58.78 | 59.43 | 58.66 | 59.34 | 59.34 | 2.45% | 119,356 |
| Sep 5, 2025 | 58.24 | 58.45 | 57.68 | 57.92 | 57.92 | 2.39% | 128,321 |
| Sep 4, 2025 | 56.52 | 56.88 | 56.28 | 56.57 | 56.57 | -1.96% | 102,048 |
| Sep 3, 2025 | 57.69 | 57.94 | 57.44 | 57.70 | 57.70 | 0.79% | 148,208 |
| Sep 2, 2025 | 56.68 | 57.32 | 56.55 | 57.25 | 57.25 | -0.73% | 164,387 |
| Aug 29, 2025 | 56.93 | 57.70 | 56.93 | 57.67 | 57.67 | 0.91% | 105,613 |
| Aug 28, 2025 | 57.25 | 57.34 | 57.02 | 57.15 | 57.15 | -0.40% | 310,539 |
| Aug 27, 2025 | 56.92 | 57.47 | 56.84 | 57.38 | 57.38 | -1.24% | 53,635 |
| Aug 26, 2025 | 57.71 | 58.19 | 57.71 | 58.10 | 58.10 | -0.43% | 102,560 |
| Aug 25, 2025 | 58.33 | 58.58 | 58.14 | 58.35 | 58.35 | -0.77% | 138,746 |
| Aug 22, 2025 | 57.67 | 58.85 | 57.43 | 58.80 | 58.80 | 3.32% | 187,867 |
| Aug 21, 2025 | 56.98 | 57.16 | 56.81 | 56.91 | 56.91 | -0.35% | 74,109 |
| Aug 20, 2025 | 56.52 | 57.14 | 56.47 | 57.11 | 57.11 | 0.78% | 54,393 |
| Aug 19, 2025 | 57.00 | 57.17 | 56.59 | 56.67 | 56.67 | -0.77% | 114,995 |
| Aug 18, 2025 | 57.33 | 57.33 | 56.76 | 57.11 | 57.11 | -0.89% | 86,024 |
| Aug 15, 2025 | 57.72 | 57.86 | 57.52 | 57.62 | 57.62 | -0.03% | 41,621 |
| Aug 14, 2025 | 57.30 | 57.75 | 57.30 | 57.64 | 57.64 | -1.23% | 83,665 |
| Aug 13, 2025 | 58.08 | 58.39 | 58.04 | 58.36 | 58.36 | 1.50% | 186,319 |
| Aug 12, 2025 | 57.03 | 57.60 | 56.85 | 57.50 | 57.50 | 2.02% | 119,735 |
| Aug 11, 2025 | 56.04 | 56.48 | 55.91 | 56.36 | 56.36 | -0.16% | 74,384 |
| Aug 8, 2025 | 56.67 | 56.72 | 56.34 | 56.45 | 56.45 | -0.37% | 105,247 |
| Aug 7, 2025 | 56.81 | 56.81 | 56.33 | 56.66 | 56.66 | 0.87% | 177,398 |
| Aug 6, 2025 | 55.74 | 56.18 | 55.71 | 56.17 | 56.17 | 1.39% | 81,516 |
| Aug 5, 2025 | 54.81 | 55.54 | 54.69 | 55.40 | 55.40 | 0.64% | 134,551 |
| Aug 4, 2025 | 54.35 | 55.05 | 54.30 | 55.05 | 55.05 | 3.03% | 291,120 |
| Aug 1, 2025 | 53.42 | 53.64 | 53.00 | 53.43 | 53.43 | 0.72% | 813,389 |
| Jul 31, 2025 | 53.60 | 53.69 | 52.96 | 53.05 | 53.05 | -1.74% | 178,581 |
| Jul 30, 2025 | 54.27 | 54.52 | 53.75 | 53.99 | 53.99 | -1.01% | 135,665 |
| Jul 29, 2025 | 54.35 | 54.59 | 54.14 | 54.54 | 54.54 | 0.59% | 141,579 |
| Jul 28, 2025 | 54.36 | 54.37 | 53.95 | 54.22 | 54.22 | -0.95% | 116,215 |
| Jul 25, 2025 | 54.43 | 54.77 | 54.28 | 54.74 | 54.74 | -1.26% | 137,200 |
| Jul 24, 2025 | 55.45 | 55.75 | 55.18 | 55.44 | 55.44 | -1.48% | 288,808 |
| Jul 23, 2025 | 56.01 | 56.27 | 55.88 | 56.27 | 56.27 | 0.95% | 77,187 |
| Jul 22, 2025 | 55.64 | 55.78 | 55.42 | 55.74 | 55.74 | 0.07% | 129,124 |
| Jul 21, 2025 | 55.08 | 55.78 | 55.07 | 55.70 | 55.70 | 1.62% | 104,705 |
| Jul 18, 2025 | 54.86 | 55.00 | 54.69 | 54.81 | 54.81 | 2.31% | 270,549 |
| Jul 17, 2025 | 52.99 | 53.57 | 52.97 | 53.57 | 53.57 | 0.26% | 39,503 |
| Jul 16, 2025 | 53.05 | 53.55 | 52.74 | 53.43 | 53.43 | 1.08% | 158,817 |
| Jul 15, 2025 | 53.67 | 53.67 | 52.74 | 52.86 | 52.86 | -0.25% | 157,541 |
| Jul 14, 2025 | 52.86 | 53.10 | 52.82 | 52.99 | 52.99 | 0.02% | 100,060 |
| Jul 11, 2025 | 53.11 | 53.14 | 52.82 | 52.98 | 52.98 | -1.80% | 40,378 |
| Jul 10, 2025 | 54.00 | 54.05 | 53.74 | 53.95 | 53.95 | -0.09% | 60,079 |