iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
65.57
-0.32 (-0.49%)
Nov 25, 2025, 10:58 AM EST - Market open
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 64.68 | 66.01 | 64.66 | 65.89 | 65.89 | 1.59% | 215,419 |
| Nov 21, 2025 | 64.31 | 65.16 | 63.83 | 64.86 | 64.86 | -0.11% | 208,213 |
| Nov 20, 2025 | 66.79 | 67.17 | 64.82 | 64.93 | 64.93 | -2.46% | 568,520 |
| Nov 19, 2025 | 66.68 | 67.27 | 66.20 | 66.57 | 66.57 | 0.62% | 121,242 |
| Nov 18, 2025 | 65.85 | 66.41 | 65.37 | 66.16 | 66.16 | 0.05% | 315,726 |
| Nov 17, 2025 | 66.81 | 67.36 | 65.83 | 66.13 | 66.13 | -1.28% | 231,297 |
| Nov 14, 2025 | 66.28 | 67.36 | 66.28 | 66.99 | 66.99 | -1.24% | 141,745 |
| Nov 13, 2025 | 69.15 | 69.38 | 67.68 | 67.83 | 67.83 | -0.37% | 379,285 |
| Nov 12, 2025 | 67.28 | 68.36 | 67.21 | 68.08 | 68.08 | 2.33% | 562,934 |
| Nov 11, 2025 | 66.21 | 66.62 | 65.90 | 66.53 | 66.53 | -0.14% | 84,640 |
| Nov 10, 2025 | 65.89 | 66.82 | 65.77 | 66.62 | 66.62 | 3.70% | 370,445 |
| Nov 7, 2025 | 63.51 | 64.28 | 63.17 | 64.24 | 64.24 | 0.85% | 131,424 |
| Nov 6, 2025 | 64.16 | 64.51 | 63.56 | 63.70 | 63.70 | 0.47% | 97,020 |
| Nov 5, 2025 | 63.02 | 63.50 | 62.88 | 63.40 | 63.40 | 3.19% | 128,552 |
| Nov 4, 2025 | 61.93 | 62.17 | 61.37 | 61.44 | 61.44 | -3.64% | 388,018 |
| Nov 3, 2025 | 63.78 | 64.00 | 63.36 | 63.76 | 63.76 | -0.02% | 251,045 |
| Oct 31, 2025 | 64.27 | 64.27 | 63.57 | 63.77 | 63.77 | -0.93% | 241,508 |
| Oct 30, 2025 | 63.95 | 64.58 | 63.62 | 64.37 | 64.37 | -0.59% | 232,548 |
| Oct 29, 2025 | 66.39 | 66.39 | 64.50 | 64.75 | 64.75 | -0.74% | 453,892 |
| Oct 28, 2025 | 64.43 | 65.38 | 64.31 | 65.23 | 65.23 | 1.60% | 84,197 |
| Oct 27, 2025 | 64.40 | 64.49 | 63.59 | 64.20 | 64.20 | -1.50% | 371,813 |
| Oct 24, 2025 | 64.84 | 65.49 | 64.71 | 65.18 | 65.18 | 0.39% | 175,059 |
| Oct 23, 2025 | 65.05 | 65.08 | 64.65 | 64.93 | 64.93 | 2.12% | 214,377 |
| Oct 22, 2025 | 62.94 | 63.83 | 62.84 | 63.58 | 63.58 | 0.49% | 610,793 |
| Oct 21, 2025 | 63.79 | 63.79 | 63.14 | 63.27 | 63.27 | -4.44% | 386,257 |
| Oct 20, 2025 | 65.95 | 66.37 | 65.77 | 66.21 | 66.21 | 1.22% | 128,734 |
| Oct 17, 2025 | 65.65 | 65.84 | 64.82 | 65.41 | 65.41 | -2.85% | 276,338 |
| Oct 16, 2025 | 66.62 | 67.71 | 66.47 | 67.33 | 67.33 | 1.97% | 153,318 |
| Oct 15, 2025 | 65.68 | 66.27 | 65.37 | 66.03 | 66.03 | 1.10% | 224,711 |
| Oct 14, 2025 | 64.72 | 65.95 | 64.51 | 65.31 | 65.31 | -1.06% | 142,559 |
| Oct 13, 2025 | 65.64 | 66.20 | 65.38 | 66.01 | 66.01 | 4.25% | 197,326 |
| Oct 10, 2025 | 65.10 | 65.24 | 63.16 | 63.32 | 63.32 | -2.67% | 332,018 |
| Oct 9, 2025 | 66.79 | 66.80 | 64.63 | 65.06 | 65.06 | -2.60% | 343,521 |
| Oct 8, 2025 | 66.21 | 66.80 | 66.08 | 66.80 | 66.80 | 3.10% | 131,664 |
| Oct 7, 2025 | 65.33 | 65.39 | 64.65 | 64.79 | 64.79 | -0.81% | 103,560 |
| Oct 6, 2025 | 65.14 | 65.58 | 65.11 | 65.32 | 65.32 | 0.40% | 258,234 |
| Oct 3, 2025 | 64.87 | 65.34 | 64.66 | 65.06 | 65.06 | 1.32% | 371,274 |
| Oct 2, 2025 | 64.88 | 64.88 | 63.40 | 64.21 | 64.21 | -0.83% | 273,503 |
| Oct 1, 2025 | 64.60 | 65.25 | 64.44 | 64.75 | 64.75 | 1.01% | 255,158 |
| Sep 30, 2025 | 63.46 | 64.10 | 63.22 | 64.10 | 64.10 | 1.07% | 219,949 |
| Sep 29, 2025 | 63.70 | 63.71 | 63.30 | 63.42 | 63.42 | 0.19% | 149,423 |
| Sep 26, 2025 | 62.32 | 63.35 | 62.29 | 63.30 | 63.30 | 2.64% | 65,855 |
| Sep 25, 2025 | 61.86 | 62.01 | 61.40 | 61.67 | 61.67 | -0.48% | 143,921 |
| Sep 24, 2025 | 62.69 | 62.77 | 61.95 | 61.97 | 61.97 | -1.43% | 119,687 |
| Sep 23, 2025 | 62.99 | 63.21 | 62.73 | 62.87 | 62.87 | 0.66% | 247,396 |
| Sep 22, 2025 | 62.61 | 62.67 | 61.97 | 62.46 | 62.46 | -0.13% | 68,661 |
| Sep 19, 2025 | 61.34 | 62.54 | 61.08 | 62.54 | 62.54 | 1.72% | 254,296 |
| Sep 18, 2025 | 61.10 | 61.52 | 60.78 | 61.48 | 61.48 | 1.02% | 61,199 |
| 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 |