iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
67.24
-0.92 (-1.36%)
Apr 7, 2026, 9:59 AM EDT - Market open
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 68.73 | 68.93 | 67.98 | 68.16 | 68.16 | 0.22% | 44,312 |
| Apr 2, 2026 | 66.45 | 68.84 | 66.35 | 68.01 | 68.01 | -1.18% | 125,430 |
| Apr 1, 2026 | 68.92 | 69.49 | 68.38 | 68.82 | 68.82 | 1.50% | 385,732 |
| Mar 31, 2026 | 65.84 | 67.98 | 65.84 | 67.80 | 67.80 | 5.57% | 512,247 |
| Mar 30, 2026 | 64.62 | 65.11 | 63.87 | 64.22 | 64.22 | -0.02% | 535,626 |
| Mar 27, 2026 | 63.06 | 65.08 | 63.06 | 64.23 | 64.23 | 0.39% | 143,836 |
| Mar 26, 2026 | 64.50 | 65.53 | 63.88 | 63.98 | 63.98 | -3.31% | 122,771 |
| Mar 25, 2026 | 66.73 | 66.73 | 65.49 | 66.17 | 66.17 | 3.71% | 106,719 |
| Mar 24, 2026 | 62.90 | 64.09 | 62.80 | 63.80 | 63.80 | -0.75% | 214,106 |
| Mar 23, 2026 | 63.05 | 65.06 | 63.05 | 64.28 | 64.28 | 2.72% | 523,137 |
| Mar 20, 2026 | 64.50 | 64.90 | 62.20 | 62.58 | 62.58 | -3.62% | 420,047 |
| Mar 19, 2026 | 62.79 | 65.40 | 62.61 | 64.93 | 64.93 | -1.41% | 937,145 |
| Mar 18, 2026 | 66.15 | 67.08 | 65.82 | 65.86 | 65.86 | -4.80% | 231,181 |
| Mar 17, 2026 | 69.78 | 70.12 | 68.95 | 69.18 | 69.18 | 0.14% | 242,180 |
| Mar 16, 2026 | 68.43 | 69.44 | 68.23 | 69.08 | 69.08 | 3.72% | 419,170 |
| Mar 13, 2026 | 68.68 | 68.79 | 66.37 | 66.60 | 66.60 | -3.51% | 350,258 |
| Mar 12, 2026 | 70.10 | 70.10 | 68.88 | 69.02 | 69.02 | -2.86% | 208,993 |
| Mar 11, 2026 | 70.53 | 71.28 | 69.83 | 71.05 | 71.05 | -2.72% | 165,763 |
| Mar 10, 2026 | 73.52 | 74.27 | 72.75 | 73.04 | 73.04 | 1.44% | 163,714 |
| Mar 9, 2026 | 69.62 | 72.13 | 68.91 | 72.00 | 72.00 | 2.10% | 522,004 |
| Mar 6, 2026 | 69.16 | 71.05 | 68.56 | 70.52 | 70.52 | -1.26% | 574,097 |
| Mar 5, 2026 | 71.70 | 72.18 | 70.24 | 71.42 | 71.42 | -3.93% | 743,743 |
| Mar 4, 2026 | 74.25 | 74.68 | 73.71 | 74.34 | 74.34 | 1.06% | 605,968 |
| Mar 3, 2026 | 72.88 | 73.88 | 70.79 | 73.56 | 73.56 | -7.93% | 509,219 |
| Mar 2, 2026 | 79.33 | 80.50 | 78.49 | 79.90 | 79.90 | -2.08% | 255,097 |
| Feb 27, 2026 | 80.92 | 81.76 | 80.67 | 81.60 | 81.60 | 1.04% | 333,326 |
| Feb 26, 2026 | 80.15 | 80.80 | 79.00 | 80.76 | 80.76 | 0.61% | 122,948 |
| Feb 25, 2026 | 80.32 | 81.05 | 79.99 | 80.27 | 80.27 | 1.29% | 163,898 |
| Feb 24, 2026 | 77.64 | 79.53 | 77.50 | 79.25 | 79.25 | 1.75% | 276,146 |
| Feb 23, 2026 | 77.85 | 78.66 | 77.20 | 77.89 | 77.89 | 0.83% | 245,526 |
| Feb 20, 2026 | 75.36 | 77.41 | 75.36 | 77.25 | 77.25 | 2.99% | 367,544 |
| Feb 19, 2026 | 74.07 | 75.03 | 73.53 | 75.01 | 75.01 | -0.74% | 501,790 |
| Feb 18, 2026 | 74.98 | 76.16 | 74.79 | 75.57 | 75.57 | 1.15% | 236,307 |
| Feb 17, 2026 | 73.81 | 74.94 | 73.27 | 74.71 | 74.71 | -0.81% | 1,011,323 |
| Feb 13, 2026 | 74.95 | 75.64 | 74.27 | 75.32 | 75.32 | 1.58% | 202,967 |
| Feb 12, 2026 | 77.05 | 77.16 | 74.02 | 74.15 | 74.15 | -3.11% | 361,480 |
| Feb 11, 2026 | 76.38 | 76.68 | 75.19 | 76.53 | 76.53 | 1.49% | 453,376 |
| Feb 10, 2026 | 75.64 | 75.79 | 75.03 | 75.41 | 75.41 | -0.41% | 259,659 |
| Feb 9, 2026 | 74.24 | 75.94 | 74.11 | 75.72 | 75.72 | 1.27% | 312,409 |
| Feb 6, 2026 | 73.61 | 74.80 | 73.50 | 74.77 | 74.77 | 4.43% | 685,520 |
| Feb 5, 2026 | 72.00 | 72.97 | 71.57 | 71.60 | 71.60 | -3.22% | 242,793 |
| Feb 4, 2026 | 75.44 | 75.78 | 72.78 | 73.98 | 73.98 | -0.78% | 1,188,198 |
| Feb 3, 2026 | 74.73 | 75.18 | 73.58 | 74.56 | 74.56 | 1.79% | 780,253 |
| Feb 2, 2026 | 72.88 | 73.79 | 72.34 | 73.25 | 73.25 | 0.07% | 213,891 |
| Jan 30, 2026 | 74.98 | 75.85 | 72.48 | 73.20 | 73.20 | -8.02% | 744,939 |
| Jan 29, 2026 | 81.17 | 81.19 | 77.85 | 79.58 | 79.58 | -0.70% | 1,427,458 |
| Jan 28, 2026 | 79.25 | 80.23 | 78.54 | 80.14 | 80.14 | 1.42% | 646,544 |
| Jan 27, 2026 | 77.83 | 79.03 | 77.34 | 79.02 | 79.02 | 2.12% | 319,645 |
| Jan 26, 2026 | 77.98 | 78.93 | 77.28 | 77.38 | 77.38 | 1.36% | 284,399 |
| Jan 23, 2026 | 75.53 | 76.57 | 75.30 | 76.34 | 76.34 | 1.03% | 393,173 |