iShares MSCI South Africa ETF (BMV:EZA)
Mexico · Delayed Price · Currency is MXN 1,197.08
+26.01 (2.22%)
At close: Sep 22, 2026
BMV:EZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,197.08 | 1,197.08 | 1,197.08 | 1,197.08 | 1,197.08 | 2.22% | 31,200 |
| Sep 21, 2026 | 1,171.07 | 1,171.07 | 1,171.07 | 1,171.07 | 1,171.07 | -1.11% | 215,966 |
| Sep 17, 2026 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 0.43% | 54 |
| Sep 15, 2026 | 1,179.10 | 1,179.10 | 1,179.10 | 1,179.10 | 1,179.10 | -0.22% | 162 |
| Sep 10, 2026 | 1,181.72 | 1,181.72 | 1,181.72 | 1,181.72 | 1,181.72 | -2.66% | 16,591 |
| Sep 4, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.24% | 52 |
| Sep 3, 2026 | 1,215.22 | 1,217.80 | 1,214.27 | 1,216.90 | 1,216.90 | 2.20% | 17,111 |
| Sep 1, 2026 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | -2.41% | 52 |
| Aug 28, 2026 | 1,220.10 | 1,220.10 | 1,220.10 | 1,220.10 | 1,220.10 | -0.62% | 67 |
| Aug 21, 2026 | 1,227.68 | 1,227.68 | 1,227.68 | 1,227.68 | 1,227.68 | 3.19% | 12,552 |
| Aug 19, 2026 | 1,189.69 | 1,189.69 | 1,189.69 | 1,189.69 | 1,189.69 | -0.96% | 21,168 |
| Aug 11, 2026 | 1,201.19 | 1,201.19 | 1,201.19 | 1,201.19 | 1,201.19 | 4.18% | 20 |
| Aug 5, 2026 | 1,152.60 | 1,153.00 | 1,152.60 | 1,153.00 | 1,153.00 | 3.46% | 155 |
| Aug 3, 2026 | 1,114.45 | 1,114.45 | 1,114.45 | 1,114.45 | 1,114.45 | 3.51% | 93 |
| Jul 28, 2026 | 1,076.70 | 1,076.70 | 1,076.69 | 1,076.69 | 1,076.69 | -0.49% | 13,063 |
| Jul 27, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.64% | 186 |
| Jul 23, 2026 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 1.61% | 5 |
| Jul 21, 2026 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | -0.02% | 89 |
| Jul 20, 2026 | 1,080.30 | 1,082.80 | 1,080.30 | 1,082.80 | 1,082.80 | -1.22% | 236 |
| Jul 17, 2026 | 1,096.20 | 1,096.20 | 1,096.20 | 1,096.20 | 1,096.20 | -0.02% | 102 |
| Jul 16, 2026 | 1,096.80 | 1,096.80 | 1,096.40 | 1,096.40 | 1,096.40 | -0.24% | 437 |
| Jul 15, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.81% | 60 |
| Jul 14, 2026 | 1,107.90 | 1,107.96 | 1,107.90 | 1,107.96 | 1,107.96 | 0.64% | 327 |
| Jul 13, 2026 | 1,100.88 | 1,100.88 | 1,100.88 | 1,100.88 | 1,100.88 | -1.76% | 50 |
| Jul 10, 2026 | 1,118.50 | 1,120.62 | 1,117.01 | 1,120.62 | 1,120.62 | 0.46% | 2,160 |
| Jul 9, 2026 | 1,115.54 | 1,115.54 | 1,115.54 | 1,115.54 | 1,115.54 | 1.22% | 172 |
| Jul 8, 2026 | 1,101.05 | 1,103.00 | 1,101.05 | 1,102.05 | 1,102.05 | -1.74% | 226 |
| Jul 7, 2026 | 1,118.40 | 1,121.60 | 1,118.40 | 1,121.60 | 1,121.60 | -0.54% | 478 |
| Jul 6, 2026 | 1,127.00 | 1,132.90 | 1,126.00 | 1,127.70 | 1,127.70 | 0.67% | 1,991 |
| Jul 2, 2026 | 1,123.70 | 1,123.70 | 1,116.98 | 1,120.20 | 1,120.20 | 1.30% | 2,137 |
| Jul 1, 2026 | 1,110.60 | 1,110.60 | 1,103.50 | 1,105.80 | 1,105.80 | -0.07% | 657 |
| Jun 26, 2026 | 1,108.40 | 1,108.40 | 1,106.60 | 1,106.60 | 1,106.60 | -1.85% | 814 |
| Jun 23, 2026 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | -4.08% | 24 |
| Jun 16, 2026 | 1,167.68 | 1,175.50 | 1,167.68 | 1,175.50 | 1,175.50 | 6.78% | 22 |
| Jun 10, 2026 | 1,100.87 | 1,100.87 | 1,100.87 | 1,100.87 | 1,100.87 | -3.12% | 7,045 |
| Jun 8, 2026 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | 0.63% | 7 |
| Jun 5, 2026 | 1,145.00 | 1,145.00 | 1,129.18 | 1,129.18 | 1,129.18 | -4.56% | 4,298 |
| Jun 2, 2026 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | -1.57% | 34,027 |
| May 27, 2026 | 1,200.80 | 1,203.10 | 1,200.80 | 1,202.00 | 1,202.00 | 0.17% | 1,700 |
| May 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2.57% | 18 |
| May 22, 2026 | 1,169.94 | 1,169.94 | 1,169.94 | 1,169.94 | 1,169.94 | -2.28% | 6,775 |
| May 15, 2026 | 1,197.19 | 1,197.19 | 1,197.19 | 1,197.19 | 1,197.19 | -1.61% | 10 |
| May 13, 2026 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | 0.73% | 308 |
| May 12, 2026 | 1,205.73 | 1,208.00 | 1,203.00 | 1,208.00 | 1,208.00 | -1.93% | 938 |
| May 8, 2026 | 1,231.79 | 1,231.79 | 1,231.79 | 1,231.79 | 1,231.79 | 3.36% | 4,893 |
| Apr 28, 2026 | 1,191.69 | 1,191.69 | 1,191.69 | 1,191.69 | 1,191.69 | -2.21% | 1,776 |
| Apr 24, 2026 | 1,218.67 | 1,218.67 | 1,218.67 | 1,218.67 | 1,218.67 | -5.60% | 1,511 |
| Apr 17, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 2.00% | 600 |
| Apr 8, 2026 | 1,274.14 | 1,274.14 | 1,265.63 | 1,265.63 | 1,265.63 | 4.97% | 9,299 |
| Mar 31, 2026 | 1,205.76 | 1,205.76 | 1,205.76 | 1,205.76 | 1,205.76 | 2.48% | 10,309 |