iShares MSCI South Africa... (EZA)
AMEX: EZA
· Real-Time Price · USD
60.52
-0.04 (-0.07%)
At close: Sep 12, 2025, 3:59 PM
60.50
-0.03%
After-hours: Sep 12, 2025, 06:12 PM EDT
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 60.55 | 60.87 | 60.42 | 60.57 | 60.57 | 0.02% | 55,064 |
| 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 |
| Sep 4, 2025 | 56.52 | 56.88 | 56.28 | 56.57 | 56.57 | -1.96% | 102,048 |
| Sep 3, 2025 | 57.69 | 57.94 | 57.44 | 57.70 | 57.70 | 0.79% | 148,345 |
| Sep 2, 2025 | 56.68 | 57.32 | 56.55 | 57.25 | 57.25 | -0.73% | 164,400 |
| Aug 29, 2025 | 56.93 | 57.70 | 56.93 | 57.67 | 57.67 | 0.91% | 105,613 |
| Aug 28, 2025 | 57.25 | 57.34 | 57.02 | 57.15 | 57.15 | -0.40% | 310,539 |
| Aug 27, 2025 | 56.92 | 57.47 | 56.84 | 57.38 | 57.38 | -1.24% | 53,635 |
| Aug 26, 2025 | 57.71 | 58.19 | 57.71 | 58.10 | 58.10 | -0.43% | 102,600 |
| Aug 25, 2025 | 58.33 | 58.58 | 58.14 | 58.35 | 58.35 | -0.77% | 138,746 |
| Aug 22, 2025 | 57.67 | 58.85 | 57.43 | 58.80 | 58.80 | 3.32% | 187,867 |
| Aug 21, 2025 | 56.98 | 57.16 | 56.81 | 56.91 | 56.91 | -0.35% | 74,109 |
| Aug 20, 2025 | 56.52 | 57.14 | 56.47 | 57.11 | 57.11 | 0.78% | 54,400 |
| Aug 19, 2025 | 57.00 | 57.17 | 56.59 | 56.67 | 56.67 | -0.77% | 115,000 |
| Aug 18, 2025 | 57.33 | 57.33 | 56.76 | 57.11 | 57.11 | -0.89% | 86,024 |
| Aug 15, 2025 | 57.72 | 57.86 | 57.52 | 57.62 | 57.62 | -0.03% | 41,621 |