iShares MSCI South Africa ETF (EZA) Historical Stock Data
41.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZA is down -0.23% a day on average. There have been 14 days where iShares MSCI South Africa ETF closed green and 16 days where EZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 41.42 | 41.13 | ↓$0.29 (-0.70%) | 41.05 | 41.45 | 106.80K |
| 2025-01-08 | 41.71 | 41.70 | ↓$0.01 (-0.02%) | 41.42 | 41.75 | 129.42K |
| 2025-01-07 | 42.78 | 41.97 | ↓$0.81 (-1.89%) | 41.85 | 42.89 | 131.66K |
| 2025-01-06 | 43.15 | 42.43 | ↓$0.72 (-1.67%) | 42.37 | 43.27 | 238.16K |
| 2025-01-03 | 42.79 | 42.78 | ↓$0.01 (-0.02%) | 42.63 | 42.85 | 282.79K |
| 2025-01-02 | 42.45 | 42.33 | ↓$0.12 (-0.28%) | 42.17 | 42.57 | 140.16K |
| 2024-12-31 | 41.74 | 41.91 | ↑$0.17 (0.41%) | 41.68 | 42.15 | 75.86K |
| 2024-12-30 | 42.24 | 42.15 | ↓$0.09 (-0.21%) | 41.99 | 42.26 | 72.63K |
| 2024-12-27 | 42.55 | 42.80 | ↑$0.25 (0.59%) | 42.54 | 42.87 | 268.70K |
| 2024-12-26 | 42.83 | 42.85 | ↑$0.02 (0.05%) | 42.71 | 42.99 | 101.08K |
| 2024-12-24 | 43.18 | 43.24 | ↑$0.06 (0.14%) | 43.03 | 43.24 | 29.63K |
| 2024-12-23 | 43.14 | 43.37 | ↑$0.23 (0.53%) | 42.92 | 43.47 | 83.51K |
| 2024-12-20 | 43.54 | 43.71 | ↑$0.17 (0.39%) | 43.51 | 44.15 | 234.27K |
| 2024-12-19 | 43.82 | 43.42 | ↓$0.40 (-0.91%) | 43.32 | 43.88 | 316.29K |
| 2024-12-18 | 44.83 | 43.32 | ↓$1.51 (-3.37%) | 43.11 | 45.01 | 436.29K |
| 2024-12-17 | 45.12 | 45.28 | ↑$0.16 (0.35%) | 44.79 | 45.30 | 277.65K |
| 2024-12-16 | 49.06 | 48.97 | ↓$0.09 (-0.18%) | 48.92 | 49.21 | 215.44K |
| 2024-12-13 | 49.17 | 49.02 | ↓$0.15 (-0.31%) | 48.81 | 49.17 | 200.99K |
| 2024-12-12 | 49.27 | 48.97 | ↓$0.30 (-0.61%) | 48.94 | 49.48 | 56.64K |
| 2024-12-11 | 49.37 | 49.56 | ↑$0.19 (0.38%) | 49.32 | 49.69 | 69.99K |
| 2024-12-10 | 49.11 | 49.22 | ↑$0.11 (0.22%) | 48.89 | 49.30 | 125.65K |
| 2024-12-09 | 49.45 | 49.23 | ↓$0.22 (-0.44%) | 49.18 | 49.68 | 139.88K |
| 2024-12-06 | 48.53 | 48.35 | ↓$0.18 (-0.37%) | 48.30 | 48.70 | 35.29K |
| 2024-12-05 | 48.26 | 48.48 | ↑$0.22 (0.46%) | 48.23 | 48.53 | 192.45K |
| 2024-12-04 | 47.75 | 47.75 | ↑$0.00 (0.00%) | 47.55 | 47.85 | 35.54K |
| 2024-12-03 | 47.36 | 47.46 | ↑$0.10 (0.21%) | 47.10 | 47.55 | 74.61K |
| 2024-12-02 | 47.32 | 47.46 | ↑$0.14 (0.30%) | 46.94 | 47.54 | 408.82K |
| 2024-11-29 | 46.98 | 47.45 | ↑$0.47 (1.00%) | 46.84 | 47.50 | 54.39K |
| 2024-11-27 | 47.24 | 46.84 | ↓$0.40 (-0.85%) | 46.70 | 47.25 | 101.68K |
| 2024-11-26 | 47.37 | 47.26 | ↓$0.11 (-0.23%) | 47.07 | 47.37 | 44.18K |
Create an account or log in to view more rows.
$EZA this is going to skyrocket tmr!!!
$EZA Be patient !!
$EZA now I buy
$EZA what caused the sell off in an otherwise good tech market today?
$EZA is it time?
$EZA whats the target for Friday close?
$EZA Algorithms are playing games
$EZA is being added
$EZA the greatest stock of all time
will not bow to the shorts
oh yeah
$EZA bag holders for life club