iShares MSCI South Africa... (EZA)
AMEX: EZA
· Real-Time Price · USD
65.05
0.84 (1.31%)
At close: Oct 03, 2025, 3:59 PM
65.06
0.02%
After-hours: Oct 03, 2025, 05:29 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.88 | 64.88 | 63.40 | 64.21 | 64.21 | -0.83% | 273,491 |
| 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% | 65,900 |
| 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% | 119,700 |
| Sep 23, 2025 | 62.99 | 63.21 | 62.73 | 62.87 | 62.87 | 0.66% | 247,400 |
| Sep 22, 2025 | 62.61 | 62.67 | 61.97 | 62.46 | 62.46 | -0.13% | 68,700 |
| Sep 19, 2025 | 61.34 | 62.54 | 61.08 | 62.54 | 62.54 | 1.72% | 254,300 |
| 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% | 52,100 |
| 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 |
Page 1 of 136