iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
57.62
-0.02 (-0.03%)
At close: Aug 15, 2025, 4:00 PM
57.62
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.72 | 57.86 | 57.52 | 57.62 | - | -0.03% | 41,620 |
| 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 |
| Jul 30, 2025 | 54.27 | 54.52 | 53.75 | 53.99 | 53.99 | -1.01% | 135,665 |
| Jul 29, 2025 | 54.35 | 54.59 | 54.14 | 54.54 | 54.54 | 0.59% | 141,579 |
| Jul 28, 2025 | 54.36 | 54.37 | 53.95 | 54.22 | 54.22 | -0.95% | 116,215 |
| Jul 25, 2025 | 54.43 | 54.77 | 54.28 | 54.74 | 54.74 | -1.26% | 137,200 |
| Jul 24, 2025 | 55.45 | 55.75 | 55.18 | 55.44 | 55.44 | -1.48% | 288,808 |
| Jul 23, 2025 | 56.01 | 56.27 | 55.88 | 56.27 | 56.27 | 0.95% | 77,187 |
| Jul 22, 2025 | 55.64 | 55.78 | 55.42 | 55.74 | 55.74 | 0.07% | 129,124 |
| Jul 21, 2025 | 55.08 | 55.78 | 55.07 | 55.70 | 55.70 | 1.62% | 104,705 |
| Jul 18, 2025 | 54.86 | 55.00 | 54.69 | 54.81 | 54.81 | 2.31% | 270,549 |
| Jul 17, 2025 | 52.99 | 53.57 | 52.97 | 53.57 | 53.57 | 0.26% | 39,503 |
| Jul 16, 2025 | 53.05 | 53.55 | 52.74 | 53.43 | 53.43 | 1.08% | 158,817 |
| Jul 15, 2025 | 53.67 | 53.67 | 52.74 | 52.86 | 52.86 | -0.25% | 157,541 |
| Jul 14, 2025 | 52.86 | 53.10 | 52.82 | 52.99 | 52.99 | 0.02% | 100,060 |
| Jul 11, 2025 | 53.11 | 53.14 | 52.82 | 52.98 | 52.98 | -1.80% | 40,378 |
| Jul 10, 2025 | 54.00 | 54.05 | 53.74 | 53.95 | 53.95 | -0.09% | 60,079 |
| Jul 9, 2025 | 53.71 | 54.06 | 53.68 | 54.00 | 54.00 | 0.35% | 38,989 |
| Jul 8, 2025 | 54.14 | 54.17 | 53.49 | 53.81 | 53.81 | -0.06% | 199,763 |
| Jul 7, 2025 | 53.94 | 54.15 | 53.46 | 53.84 | 53.84 | -1.73% | 345,403 |
| Jul 3, 2025 | 54.46 | 54.82 | 54.42 | 54.79 | 54.79 | 0.88% | 87,529 |
| Jul 2, 2025 | 53.55 | 54.33 | 53.52 | 54.31 | 54.31 | 0.18% | 76,521 |
| Jul 1, 2025 | 54.19 | 54.28 | 54.00 | 54.21 | 54.21 | 0.86% | 44,663 |
| Jun 30, 2025 | 53.32 | 53.79 | 53.13 | 53.75 | 53.75 | 2.11% | 163,710 |
| Jun 27, 2025 | 52.53 | 52.81 | 52.45 | 52.64 | 52.64 | -0.64% | 73,176 |
| Jun 26, 2025 | 53.05 | 53.31 | 52.73 | 52.98 | 52.98 | 0.17% | 86,509 |
| Jun 25, 2025 | 52.47 | 52.98 | 52.47 | 52.89 | 52.89 | -1.07% | 156,539 |
| Jun 24, 2025 | 52.98 | 53.58 | 52.77 | 53.46 | 53.46 | 2.12% | 107,816 |
| Jun 23, 2025 | 51.37 | 52.39 | 51.27 | 52.35 | 52.35 | 1.20% | 75,591 |
| Jun 20, 2025 | 52.09 | 52.20 | 51.69 | 51.73 | 51.73 | -0.14% | 73,863 |
| Jun 18, 2025 | 51.56 | 52.16 | 51.48 | 51.80 | 51.80 | 0.47% | 111,896 |
| Jun 17, 2025 | 52.34 | 52.34 | 51.50 | 51.56 | 51.56 | -2.79% | 160,904 |
| Jun 16, 2025 | 53.19 | 53.62 | 52.99 | 53.04 | 53.04 | -0.49% | 219,781 |
| Jun 13, 2025 | 53.29 | 53.59 | 53.13 | 53.30 | 52.68 | -2.68% | 152,633 |
| Jun 12, 2025 | 54.36 | 54.94 | 54.34 | 54.77 | 54.13 | 1.28% | 80,739 |
| Jun 11, 2025 | 54.25 | 54.35 | 53.98 | 54.08 | 53.45 | -1.06% | 332,643 |
| Jun 10, 2025 | 54.84 | 54.94 | 54.48 | 54.66 | 54.02 | 0.40% | 95,291 |
| Jun 9, 2025 | 54.18 | 54.57 | 54.17 | 54.44 | 53.81 | 0.93% | 122,391 |
| Jun 6, 2025 | 54.18 | 54.18 | 53.79 | 53.94 | 53.31 | -0.17% | 212,451 |
| Jun 5, 2025 | 54.29 | 54.48 | 53.86 | 54.03 | 53.40 | 1.07% | 257,975 |