iShares MSCI South Africa ETF (EZA) Historical Stock Data
43.89 ↑0.19 (0.43%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EZA is down -0.06% a day on average. There have been 13 days where iShares MSCI South Africa ETF closed green and 17 days where EZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 43.65 | 43.89 | ↑$0.24 (0.55%) | 43.48 | 43.98 | 107.88K |
| 2024-05-16 | 43.88 | 43.70 | ↓$0.18 (-0.41%) | 43.66 | 43.89 | 91.86K |
| 2024-05-15 | 43.49 | 43.79 | ↑$0.30 (0.69%) | 43.28 | 43.86 | 100.61K |
| 2024-05-14 | 42.80 | 43.01 | ↑$0.21 (0.49%) | 42.71 | 43.07 | 159.03K |
| 2024-05-13 | 43.00 | 42.95 | ↓$0.05 (-0.12%) | 42.76 | 43.16 | 93.54K |
| 2024-05-10 | 42.76 | 42.53 | ↓$0.23 (-0.54%) | 42.37 | 42.85 | 96.03K |
| 2024-05-09 | 41.87 | 42.04 | ↑$0.17 (0.41%) | 41.70 | 42.09 | 71.79K |
| 2024-05-08 | 41.12 | 41.44 | ↑$0.32 (0.78%) | 41.12 | 41.52 | 47.36K |
| 2024-05-07 | 41.66 | 41.47 | ↓$0.19 (-0.46%) | 41.32 | 41.69 | 665.63K |
| 2024-05-06 | 42.00 | 41.75 | ↓$0.25 (-0.60%) | 41.65 | 42.00 | 85.05K |
| 2024-05-03 | 41.63 | 41.57 | ↓$0.06 (-0.14%) | 41.32 | 41.63 | 75.54K |
| 2024-05-02 | 40.89 | 41.17 | ↑$0.28 (0.68%) | 40.64 | 41.49 | 198.19K |
| 2024-05-01 | 40.64 | 40.51 | ↓$0.13 (-0.32%) | 40.37 | 41.21 | 84.10K |
| 2024-04-30 | 40.61 | 40.12 | ↓$0.49 (-1.21%) | 40.09 | 40.76 | 200.34K |
| 2024-04-29 | 40.69 | 41.09 | ↑$0.40 (0.98%) | 40.59 | 41.21 | 191.52K |
| 2024-04-26 | 39.82 | 40.04 | ↑$0.22 (0.55%) | 39.81 | 40.18 | 587.84K |
| 2024-04-25 | 38.50 | 39.02 | ↑$0.52 (1.35%) | 38.34 | 39.09 | 90.87K |
| 2024-04-24 | 38.78 | 38.77 | ↓$0.01 (-0.03%) | 38.61 | 38.87 | 108.45K |
| 2024-04-23 | 38.38 | 38.84 | ↑$0.46 (1.20%) | 38.34 | 38.86 | 110.41K |
| 2024-04-22 | 38.27 | 38.32 | ↑$0.05 (0.13%) | 38.20 | 38.52 | 102.09K |
| 2024-04-19 | 38.14 | 38.40 | ↑$0.26 (0.68%) | 38.14 | 38.50 | 99.49K |
| 2024-04-18 | 38.60 | 38.26 | ↓$0.34 (-0.88%) | 38.20 | 38.63 | 189.72K |
| 2024-04-17 | 38.65 | 38.31 | ↓$0.34 (-0.88%) | 38.16 | 38.75 | 212.91K |
| 2024-04-16 | 38.61 | 38.33 | ↓$0.28 (-0.73%) | 38.29 | 38.68 | 317.86K |
| 2024-04-15 | 39.75 | 38.97 | ↓$0.78 (-1.96%) | 38.93 | 39.75 | 162.66K |
| 2024-04-12 | 40.28 | 39.60 | ↓$0.68 (-1.69%) | 39.44 | 40.29 | 302.69K |
| 2024-04-11 | 40.39 | 40.70 | ↑$0.31 (0.77%) | 39.99 | 40.80 | 491.96K |
| 2024-04-10 | 40.25 | 40.14 | ↓$0.11 (-0.27%) | 39.99 | 40.56 | 429.65K |
| 2024-04-09 | 41.26 | 41.17 | ↓$0.09 (-0.22%) | 40.89 | 41.38 | 88.80K |
| 2024-04-08 | 40.65 | 40.40 | ↓$0.25 (-0.62%) | 40.39 | 40.73 | 98.87K |
Create an account or log in to view more rows.
$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
$EZA ADDING MORE…
$EZA shorters eat my shit
$EZA low volume
expect flat or negative close
$EZA We will not sell!
$EZA the redness has arrived