iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
65.06
-1.74 (-2.60%)
At close: Oct 9, 2025, 4:00 PM EDT
65.00
-0.06 (-0.09%)
Pre-market: Oct 10, 2025, 6:28 AM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |