iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
71.33
-1.18 (-1.63%)
At close: Aug 24, 2026, 4:00 PM EDT
71.27
-0.06 (-0.08%)
After-hours: Aug 24, 2026, 8:00 PM EDT
EZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 72.01 | 72.20 | 71.11 | 71.33 | 71.33 | -1.63% | 90,844 |
| Aug 21, 2026 | 72.53 | 72.79 | 72.19 | 72.51 | 72.51 | 2.89% | 167,019 |
| Aug 20, 2026 | 69.33 | 70.49 | 69.33 | 70.47 | 70.47 | 0.26% | 35,085 |
| Aug 19, 2026 | 69.37 | 70.45 | 69.37 | 70.29 | 70.29 | 4.75% | 173,022 |
| Aug 18, 2026 | 68.00 | 68.14 | 67.00 | 67.10 | 67.10 | -1.60% | 41,465 |
| Aug 17, 2026 | 67.91 | 68.58 | 67.89 | 68.19 | 68.19 | 0.98% | 63,041 |
| Aug 14, 2026 | 67.38 | 67.74 | 67.08 | 67.53 | 67.53 | 0.30% | 68,679 |
| Aug 13, 2026 | 67.80 | 67.83 | 67.03 | 67.33 | 67.33 | -1.46% | 147,055 |
| Aug 12, 2026 | 69.25 | 69.25 | 68.25 | 68.33 | 68.33 | -0.38% | 76,457 |
| Aug 11, 2026 | 68.76 | 69.05 | 68.28 | 68.59 | 68.59 | -1.63% | 133,959 |
| Aug 10, 2026 | 69.48 | 69.94 | 68.87 | 69.73 | 69.73 | 0.11% | 83,372 |
| Aug 7, 2026 | 69.85 | 70.17 | 69.39 | 69.65 | 69.65 | 4.14% | 120,781 |
| Aug 6, 2026 | 66.86 | 67.35 | 66.47 | 66.88 | 66.88 | 0.04% | 46,335 |
| Aug 5, 2026 | 66.99 | 67.33 | 66.61 | 66.85 | 66.85 | 1.35% | 84,668 |
| Aug 4, 2026 | 65.67 | 66.29 | 65.62 | 65.96 | 65.96 | 2.53% | 149,265 |
| Aug 3, 2026 | 63.89 | 64.43 | 63.71 | 64.33 | 64.33 | 1.12% | 225,816 |
| Jul 31, 2026 | 63.49 | 63.84 | 62.39 | 63.62 | 63.62 | -0.76% | 80,329 |
| Jul 30, 2026 | 63.40 | 64.14 | 63.40 | 64.11 | 64.11 | 3.27% | 124,908 |
| Jul 29, 2026 | 62.15 | 63.41 | 61.44 | 62.08 | 62.08 | 0.16% | 227,469 |
| Jul 28, 2026 | 61.57 | 62.40 | 61.23 | 61.98 | 61.98 | 0.06% | 73,651 |
| Jul 27, 2026 | 61.94 | 62.17 | 61.53 | 61.94 | 61.94 | 1.42% | 63,256 |
| Jul 24, 2026 | 60.84 | 61.67 | 60.68 | 61.07 | 61.07 | 1.06% | 416,188 |
| Jul 23, 2026 | 60.82 | 61.39 | 60.27 | 60.43 | 60.43 | -4.05% | 623,346 |
| Jul 22, 2026 | 62.83 | 63.21 | 62.77 | 62.98 | 62.98 | 1.12% | 227,319 |
| Jul 21, 2026 | 61.99 | 62.45 | 61.55 | 62.28 | 62.28 | 1.05% | 238,772 |
| Jul 20, 2026 | 61.93 | 62.20 | 61.59 | 61.63 | 61.63 | -1.17% | 166,317 |
| Jul 17, 2026 | 61.60 | 62.59 | 61.58 | 62.36 | 62.36 | -0.92% | 106,539 |
| Jul 16, 2026 | 63.24 | 63.35 | 62.70 | 62.94 | 62.94 | -1.26% | 69,055 |
| Jul 15, 2026 | 63.65 | 64.12 | 63.04 | 63.74 | 63.74 | 0.46% | 143,849 |
| Jul 14, 2026 | 63.46 | 63.98 | 63.32 | 63.45 | 63.45 | 1.10% | 86,193 |
| Jul 13, 2026 | 63.33 | 63.54 | 62.54 | 62.76 | 62.76 | -1.66% | 277,367 |
| Jul 10, 2026 | 63.45 | 64.07 | 63.25 | 63.82 | 63.82 | 0.85% | 83,445 |
| Jul 9, 2026 | 63.22 | 63.65 | 62.98 | 63.28 | 63.28 | 0.94% | 103,078 |
| Jul 8, 2026 | 62.43 | 62.81 | 61.52 | 62.69 | 62.69 | -1.42% | 305,127 |
| Jul 7, 2026 | 64.60 | 64.63 | 63.25 | 63.59 | 63.59 | -1.61% | 60,846 |
| Jul 6, 2026 | 64.60 | 64.84 | 64.16 | 64.63 | 64.63 | 0.98% | 175,924 |
| Jul 2, 2026 | 64.36 | 64.94 | 63.47 | 64.00 | 64.00 | 2.02% | 167,403 |
| Jul 1, 2026 | 62.61 | 63.71 | 62.61 | 62.73 | 62.73 | -0.73% | 152,206 |
| Jun 30, 2026 | 63.29 | 63.55 | 62.87 | 63.19 | 63.19 | -0.36% | 50,416 |
| Jun 29, 2026 | 63.49 | 63.54 | 62.65 | 63.42 | 63.42 | 0.65% | 69,268 |
| Jun 26, 2026 | 63.26 | 63.52 | 62.82 | 63.01 | 63.01 | -0.25% | 885,711 |
| Jun 25, 2026 | 63.70 | 63.99 | 63.03 | 63.17 | 63.17 | 1.59% | 75,237 |
| Jun 24, 2026 | 62.21 | 62.75 | 61.80 | 62.18 | 62.18 | -2.74% | 183,360 |
| Jun 23, 2026 | 63.76 | 64.54 | 63.65 | 63.93 | 63.93 | -1.86% | 350,880 |
| Jun 22, 2026 | 65.18 | 65.79 | 64.87 | 65.14 | 65.14 | -2.40% | 124,851 |
| Jun 18, 2026 | 66.95 | 67.40 | 66.36 | 66.74 | 66.74 | 0.35% | 132,173 |
| Jun 17, 2026 | 68.17 | 69.07 | 66.33 | 66.51 | 66.51 | -2.25% | 480,858 |
| Jun 16, 2026 | 67.87 | 68.52 | 67.62 | 68.04 | 68.04 | 0.43% | 198,575 |
| Jun 15, 2026 | 68.51 | 68.93 | 67.69 | 67.75 | 67.75 | 3.54% | 501,511 |
| Jun 12, 2026 | 66.54 | 67.04 | 66.14 | 66.87 | 65.44 | 0.89% | 263,882 |