iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
67.36
-3.12 (-4.43%)
At close: May 15, 2026, 4:00 PM EDT
67.29
-0.07 (-0.10%)
After-hours: May 15, 2026, 8:00 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 68.00 | 68.19 | 67.26 | 67.36 | 67.36 | -4.43% | 192,368 |
| May 14, 2026 | 70.62 | 70.80 | 70.11 | 70.48 | 70.48 | -0.41% | 71,906 |
| May 13, 2026 | 70.02 | 71.07 | 69.64 | 70.77 | 70.77 | 0.08% | 76,143 |
| May 12, 2026 | 70.04 | 70.85 | 69.33 | 70.71 | 70.71 | -1.44% | 131,098 |
| May 11, 2026 | 72.09 | 72.81 | 71.50 | 71.74 | 71.74 | 0.06% | 222,664 |
| May 8, 2026 | 71.41 | 72.12 | 71.05 | 71.70 | 71.70 | 0.99% | 96,368 |
| May 7, 2026 | 73.08 | 73.31 | 70.91 | 71.00 | 71.00 | -1.32% | 137,743 |
| May 6, 2026 | 71.09 | 72.25 | 71.09 | 71.95 | 71.95 | 6.18% | 353,915 |
| May 5, 2026 | 68.59 | 68.95 | 67.76 | 67.76 | 67.76 | 0.95% | 184,080 |
| May 4, 2026 | 67.61 | 67.92 | 66.57 | 67.12 | 67.12 | -1.58% | 563,358 |
| May 1, 2026 | 67.95 | 69.11 | 67.95 | 68.20 | 68.20 | -0.03% | 174,991 |
| Apr 30, 2026 | 67.85 | 68.37 | 67.44 | 68.22 | 68.22 | 2.62% | 293,623 |
| Apr 29, 2026 | 67.35 | 67.37 | 66.13 | 66.48 | 66.48 | -2.91% | 170,029 |
| Apr 28, 2026 | 68.20 | 68.91 | 68.02 | 68.47 | 68.47 | -1.86% | 169,902 |
| Apr 27, 2026 | 69.96 | 70.01 | 69.50 | 69.77 | 69.77 | -0.48% | 84,533 |
| Apr 24, 2026 | 69.83 | 70.33 | 69.27 | 70.11 | 70.11 | 1.26% | 122,253 |
| Apr 23, 2026 | 70.18 | 70.44 | 68.36 | 69.24 | 69.24 | -2.88% | 314,851 |
| Apr 22, 2026 | 71.59 | 71.94 | 71.11 | 71.29 | 71.29 | 0.37% | 84,581 |
| Apr 21, 2026 | 72.69 | 72.89 | 70.97 | 71.03 | 71.03 | -3.62% | 154,786 |
| Apr 20, 2026 | 73.70 | 74.10 | 73.19 | 73.70 | 73.70 | -1.23% | 160,157 |
| Apr 17, 2026 | 74.22 | 75.62 | 74.21 | 74.62 | 74.62 | 3.31% | 262,016 |
| Apr 16, 2026 | 72.72 | 73.03 | 71.87 | 72.23 | 72.23 | -0.92% | 201,137 |
| Apr 15, 2026 | 73.26 | 73.50 | 72.67 | 72.90 | 72.90 | -1.02% | 146,082 |
| Apr 14, 2026 | 72.95 | 73.84 | 72.80 | 73.65 | 73.65 | 1.70% | 81,331 |
| Apr 13, 2026 | 71.24 | 72.54 | 71.08 | 72.42 | 72.42 | 0.39% | 100,559 |
| Apr 10, 2026 | 72.47 | 72.89 | 71.95 | 72.14 | 72.14 | -0.48% | 69,649 |
| Apr 9, 2026 | 72.35 | 73.12 | 71.50 | 72.49 | 72.49 | -0.45% | 182,283 |
| Apr 8, 2026 | 74.94 | 75.06 | 72.18 | 72.82 | 72.82 | 6.45% | 251,040 |
| Apr 7, 2026 | 67.96 | 68.48 | 66.79 | 68.41 | 68.41 | 0.37% | 113,435 |
| 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% | 125,477 |
| Apr 1, 2026 | 68.92 | 69.49 | 68.38 | 68.82 | 68.82 | 1.50% | 385,754 |
| Mar 31, 2026 | 65.84 | 67.98 | 65.84 | 67.80 | 67.80 | 5.57% | 512,666 |
| 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% | 144,294 |
| Mar 26, 2026 | 64.50 | 65.53 | 63.88 | 63.98 | 63.98 | -3.31% | 122,789 |
| Mar 25, 2026 | 66.73 | 66.73 | 65.49 | 66.17 | 66.17 | 3.71% | 108,838 |
| Mar 24, 2026 | 62.90 | 64.09 | 62.80 | 63.80 | 63.80 | -0.75% | 214,120 |
| Mar 23, 2026 | 63.05 | 65.06 | 63.05 | 64.28 | 64.28 | 2.72% | 523,141 |
| Mar 20, 2026 | 64.50 | 64.90 | 62.20 | 62.58 | 62.58 | -3.62% | 420,060 |
| Mar 19, 2026 | 62.79 | 65.40 | 62.61 | 64.93 | 64.93 | -1.41% | 937,146 |
| Mar 18, 2026 | 66.15 | 67.08 | 65.82 | 65.86 | 65.86 | -4.80% | 231,636 |
| 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% | 419,203 |
| Mar 13, 2026 | 68.68 | 68.79 | 66.37 | 66.60 | 66.60 | -3.51% | 350,260 |
| Mar 12, 2026 | 70.10 | 70.10 | 68.88 | 69.02 | 69.02 | -2.86% | 209,006 |
| Mar 11, 2026 | 70.53 | 71.28 | 69.83 | 71.05 | 71.05 | -2.72% | 165,764 |
| 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 |