U.S. Markets closed

iShares MSCI South Africa ETF (EZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.49-1.21 (-3.21%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202036.6336.8136.1736.4936.49524,500
Aug 06, 202037.2537.7137.1037.7037.70377,400
Aug 05, 202037.8838.1737.5637.7437.741,649,800
Aug 04, 202036.3737.2036.3737.1837.18331,500
Aug 03, 202036.9536.9936.7336.9636.96388,200
Jul 31, 202038.1138.3837.2537.5337.53494,600
Jul 30, 202038.8339.0538.2238.6038.60629,000
Jul 29, 202040.2840.5739.9440.3340.33335,800
Jul 28, 202039.8840.1039.6939.7439.74417,800
Jul 27, 202039.7340.2339.6039.9839.98274,500
Jul 24, 202038.6839.0338.4738.8438.84350,900
Jul 23, 202039.2139.4338.2838.5938.59321,400
Jul 22, 202039.6039.7139.2439.4939.49189,200
Jul 21, 202040.1340.1939.5839.6639.66325,700
Jul 20, 202038.9639.2238.8939.1439.14174,400
Jul 17, 202038.7638.9738.4838.7038.70447,200
Jul 16, 202038.7439.1138.5438.6538.65200,400
Jul 15, 202038.9939.1238.4838.7238.72400,600
Jul 14, 202037.5338.5437.4838.4938.49766,900
Jul 13, 202038.5238.9037.6837.7737.77528,000
Jul 10, 202037.8137.9437.4737.7837.78474,800
Jul 09, 202038.4938.5437.6038.0538.05797,700
Jul 08, 202037.5738.0537.2937.9537.95257,400
Jul 07, 202036.5536.8936.3036.4336.43340,600
Jul 06, 202036.7837.0236.5736.8136.81314,800
Jul 02, 202036.6637.1536.5936.6936.69382,100
Jul 01, 202035.5936.1035.5035.8635.86383,300
Jun 30, 202035.3435.5234.9635.2435.24788,600
Jun 29, 202035.6135.8235.3935.6535.65206,600
Jun 26, 202035.4135.5234.9835.4035.40361,100
Jun 25, 202035.2836.0735.1935.9635.96297,000
Jun 24, 202035.6735.9534.8735.3335.33315,900
Jun 23, 202036.3036.9636.3036.5036.50316,700
Jun 22, 202035.5535.9935.4635.8535.85230,900
Jun 19, 202035.8435.8435.0035.3435.34532,900
Jun 18, 202035.2135.2734.9035.0435.04297,700
Jun 17, 202036.0936.2735.4735.6735.67315,400
Jun 16, 202036.3836.3834.5035.0135.01721,000
Jun 15, 202034.4835.4434.3335.1935.19442,200
Jun 15, 20200.645 Dividend
Jun 12, 202036.8836.8835.8236.5335.88920,700
Jun 11, 202036.5436.9035.1335.3234.70833,200
Jun 10, 202037.8738.4837.4538.2937.61500,900
Jun 09, 202038.1838.7837.8138.7138.03664,300
Jun 08, 202038.1438.9637.7838.8538.161,075,400
Jun 05, 202037.8338.5937.7738.4237.741,777,300
Jun 04, 202036.9237.1136.5036.7836.13453,800
Jun 03, 202036.5537.5936.3937.4636.80724,200
Jun 02, 202035.2135.9134.9935.6435.011,047,100
Jun 01, 202033.6234.2733.5934.1533.55412,100
May 29, 202033.4433.7232.8933.5732.98810,400
May 28, 202034.4334.5833.8333.9533.35700,500
May 27, 202033.8934.5233.5934.3933.78591,700
May 26, 202034.0034.5233.7433.8533.25772,000
May 22, 202033.5533.6533.0933.6033.01438,900
May 21, 202034.6034.7633.8234.1833.58498,000
May 20, 202033.8234.0833.6533.8433.24356,100
May 19, 202033.3533.5732.8832.9732.39258,100
May 18, 202032.5433.0032.4332.8832.30619,800
May 15, 202031.5131.7431.2731.4530.89264,400
May 14, 202030.9631.8730.6831.7831.22803,200
May 13, 202032.5432.5731.4531.8431.28804,200
May 12, 202032.7832.8931.6731.7131.15375,700
May 11, 202032.2732.4832.0232.1931.62380,700
May 08, 202032.3332.8532.2332.6832.10363,400
May 07, 202031.5331.9731.3131.7231.16473,500
May 06, 202031.3331.4530.9931.1430.59261,600
May 05, 202032.0132.1431.3231.4230.87376,000
May 04, 202030.8431.3930.6031.2430.69802,500
May 01, 202030.5230.8330.0730.4129.87377,900
Apr 30, 202032.6532.6531.2031.3330.78915,400
Apr 29, 202032.4133.1832.2133.0132.43708,200
Apr 28, 202031.6531.7431.2431.3230.77517,800
Apr 27, 202031.1131.7831.1131.5230.96447,700
Apr 24, 202030.7730.9630.3530.4629.92635,200
Apr 23, 202030.2730.8729.7629.8429.31321,600
Apr 22, 202029.9130.0129.5329.5529.03331,100
Apr 21, 202028.7829.3928.7029.0728.56477,700
Apr 20, 202030.0430.2129.5829.6829.16354,000
Apr 17, 202030.4130.7529.8930.2229.69658,700
Apr 16, 202030.7830.9129.5129.6329.11896,700
Apr 15, 202030.3330.6229.9530.1829.65645,900
Apr 14, 202031.4532.1031.2431.6531.091,150,300
Apr 13, 202030.5130.6529.8630.5029.96328,100
Apr 09, 202030.6031.5130.3130.4629.92814,500
Apr 08, 202029.6630.0029.2729.8029.27775,100
Apr 07, 202030.9631.1429.6729.8229.29713,600
Apr 06, 202028.0129.1127.9528.9128.40821,400
Apr 03, 202027.4227.5926.1326.4625.99898,800
Apr 02, 202027.7828.2727.4627.9227.43721,500
Apr 01, 202027.5328.0027.1827.2826.80834,000
Mar 31, 202028.6029.1528.1028.3827.88976,100
Mar 30, 202028.3828.3827.3927.9427.451,179,400
Mar 27, 202028.2928.7227.9028.1527.65811,900
Mar 26, 202030.4531.2830.2130.9230.371,226,700
Mar 25, 202028.8930.1428.5729.3928.87915,400
Mar 24, 202026.7227.3826.3926.9526.471,046,400
Mar 23, 202025.0025.1324.1224.4824.051,582,500
Mar 20, 202026.7327.0825.4325.6325.18746,500
Mar 19, 202025.7826.2925.0725.6625.21844,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...