iShares MSCI South Africa ETF (EZA)
NYSEARCA: EZA · Real-Time Price · USD
67.88
+0.83 (1.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
EZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.19 | 68.70 | 67.71 | 67.88 | 67.88 | 1.24% | 151,237 |
| Dec 4, 2025 | 66.95 | 67.19 | 66.85 | 67.05 | 67.05 | 0.19% | 472,941 |
| Dec 3, 2025 | 66.99 | 67.30 | 66.86 | 66.92 | 66.92 | 0.63% | 363,966 |
| Dec 2, 2025 | 67.14 | 67.14 | 66.07 | 66.50 | 66.50 | -1.41% | 129,944 |
| Dec 1, 2025 | 67.34 | 67.76 | 67.16 | 67.45 | 67.45 | 1.06% | 133,168 |
| Nov 28, 2025 | 67.00 | 67.00 | 66.45 | 66.74 | 66.74 | -1.61% | 260,278 |
| Nov 26, 2025 | 66.96 | 68.00 | 66.91 | 67.83 | 67.83 | 2.31% | 447,501 |
| Nov 25, 2025 | 65.69 | 66.44 | 65.31 | 66.30 | 66.30 | 0.62% | 292,582 |
| Nov 24, 2025 | 64.68 | 66.01 | 64.66 | 65.89 | 65.89 | 1.59% | 215,419 |
| Nov 21, 2025 | 64.31 | 65.16 | 63.83 | 64.86 | 64.86 | -0.11% | 208,213 |
| Nov 20, 2025 | 66.79 | 67.17 | 64.82 | 64.93 | 64.93 | -2.46% | 568,520 |
| Nov 19, 2025 | 66.68 | 67.27 | 66.20 | 66.57 | 66.57 | 0.62% | 121,242 |
| Nov 18, 2025 | 65.85 | 66.41 | 65.37 | 66.16 | 66.16 | 0.05% | 315,726 |
| Nov 17, 2025 | 66.81 | 67.36 | 65.83 | 66.13 | 66.13 | -1.28% | 231,297 |
| Nov 14, 2025 | 66.28 | 67.36 | 66.28 | 66.99 | 66.99 | -1.24% | 141,745 |
| Nov 13, 2025 | 69.15 | 69.38 | 67.68 | 67.83 | 67.83 | -0.37% | 379,285 |
| Nov 12, 2025 | 67.28 | 68.36 | 67.21 | 68.08 | 68.08 | 2.33% | 562,934 |
| Nov 11, 2025 | 66.21 | 66.62 | 65.90 | 66.53 | 66.53 | -0.14% | 84,640 |
| Nov 10, 2025 | 65.89 | 66.82 | 65.77 | 66.62 | 66.62 | 3.70% | 370,445 |
| Nov 7, 2025 | 63.51 | 64.28 | 63.17 | 64.24 | 64.24 | 0.85% | 131,424 |
| Nov 6, 2025 | 64.16 | 64.51 | 63.56 | 63.70 | 63.70 | 0.47% | 97,020 |
| Nov 5, 2025 | 63.02 | 63.50 | 62.88 | 63.40 | 63.40 | 3.19% | 128,552 |
| Nov 4, 2025 | 61.93 | 62.17 | 61.37 | 61.44 | 61.44 | -3.64% | 388,018 |
| Nov 3, 2025 | 63.78 | 64.00 | 63.36 | 63.76 | 63.76 | -0.02% | 251,045 |
| Oct 31, 2025 | 64.27 | 64.27 | 63.57 | 63.77 | 63.77 | -0.93% | 241,508 |
| Oct 30, 2025 | 63.95 | 64.58 | 63.62 | 64.37 | 64.37 | -0.59% | 232,548 |
| Oct 29, 2025 | 66.39 | 66.39 | 64.50 | 64.75 | 64.75 | -0.74% | 453,892 |
| Oct 28, 2025 | 64.43 | 65.38 | 64.31 | 65.23 | 65.23 | 1.60% | 84,197 |
| Oct 27, 2025 | 64.40 | 64.49 | 63.59 | 64.20 | 64.20 | -1.50% | 371,813 |
| Oct 24, 2025 | 64.84 | 65.49 | 64.71 | 65.18 | 65.18 | 0.39% | 175,059 |
| Oct 23, 2025 | 65.05 | 65.08 | 64.65 | 64.93 | 64.93 | 2.12% | 214,377 |
| Oct 22, 2025 | 62.94 | 63.83 | 62.84 | 63.58 | 63.58 | 0.49% | 610,793 |
| Oct 21, 2025 | 63.79 | 63.79 | 63.14 | 63.27 | 63.27 | -4.44% | 386,257 |
| Oct 20, 2025 | 65.95 | 66.37 | 65.77 | 66.21 | 66.21 | 1.22% | 128,734 |
| Oct 17, 2025 | 65.65 | 65.84 | 64.82 | 65.41 | 65.41 | -2.85% | 276,338 |
| Oct 16, 2025 | 66.62 | 67.71 | 66.47 | 67.33 | 67.33 | 1.97% | 153,318 |
| Oct 15, 2025 | 65.68 | 66.27 | 65.37 | 66.03 | 66.03 | 1.10% | 224,711 |
| Oct 14, 2025 | 64.72 | 65.95 | 64.51 | 65.31 | 65.31 | -1.06% | 142,559 |
| Oct 13, 2025 | 65.64 | 66.20 | 65.38 | 66.01 | 66.01 | 4.25% | 197,326 |
| Oct 10, 2025 | 65.10 | 65.24 | 63.16 | 63.32 | 63.32 | -2.67% | 332,018 |
| Oct 9, 2025 | 66.79 | 66.80 | 64.63 | 65.06 | 65.06 | -2.60% | 343,521 |
| Oct 8, 2025 | 66.21 | 66.80 | 66.08 | 66.80 | 66.80 | 3.10% | 131,664 |
| Oct 7, 2025 | 65.33 | 65.39 | 64.65 | 64.79 | 64.79 | -0.81% | 103,560 |
| Oct 6, 2025 | 65.14 | 65.58 | 65.11 | 65.32 | 65.32 | 0.40% | 258,234 |
| Oct 3, 2025 | 64.87 | 65.34 | 64.66 | 65.06 | 65.06 | 1.32% | 371,274 |
| Oct 2, 2025 | 64.88 | 64.88 | 63.40 | 64.21 | 64.21 | -0.83% | 273,503 |
| 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% | 65,855 |
| 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% | 119,687 |
| Sep 23, 2025 | 62.99 | 63.21 | 62.73 | 62.87 | 62.87 | 0.66% | 247,396 |
| Sep 22, 2025 | 62.61 | 62.67 | 61.97 | 62.46 | 62.46 | -0.13% | 68,661 |
| Sep 19, 2025 | 61.34 | 62.54 | 61.08 | 62.54 | 62.54 | 1.72% | 254,296 |
| 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% | 52,058 |
| 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 |
| 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% | 164,387 |
| 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% | 102,560 |
| 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% | 54,393 |
| Aug 19, 2025 | 57.00 | 57.17 | 56.59 | 56.67 | 56.67 | -0.77% | 114,995 |
| 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 |
| 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 |