iShares MSCI South Africa ETF (EZA) Historical Stock Data
69.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZA is up 0.05% a day on average. There have been 17 days where iShares MSCI South Africa ETF closed green and 13 days where EZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 69.54 | 69.92 | ↑$0.38 (0.55%) | 69.29 | 69.92 | 26.38K |
| 2025-12-23 | 69.23 | 69.54 | ↑$0.31 (0.45%) | 69.02 | 69.54 | 118.51K |
| 2025-12-22 | 68.50 | 68.79 | ↑$0.29 (0.42%) | 68.45 | 68.95 | 274.70K |
| 2025-12-19 | 67.52 | 67.60 | ↑$0.08 (0.12%) | 67.52 | 68.03 | 114.72K |
| 2025-12-18 | 67.06 | 67.51 | ↑$0.45 (0.67%) | 66.81 | 68.03 | 193.59K |
| 2025-12-17 | 67.30 | 66.64 | ↓$0.66 (-0.98%) | 66.31 | 67.39 | 230.87K |
| 2025-12-16 | 65.87 | 65.70 | ↓$0.17 (-0.26%) | 65.68 | 66.77 | 516.32K |
| 2025-12-15 | 69.87 | 69.61 | ↓$0.26 (-0.37%) | 69.39 | 69.92 | 213.09K |
| 2025-12-12 | 70.00 | 68.63 | ↓$1.37 (-1.96%) | 68.37 | 70.11 | 316.47K |
| 2025-12-11 | 68.26 | 69.50 | ↑$1.24 (1.82%) | 68.24 | 69.75 | 379.74K |
| 2025-12-10 | 67.14 | 68.18 | ↑$1.04 (1.55%) | 67.04 | 68.58 | 145.13K |
| 2025-12-09 | 66.50 | 66.91 | ↑$0.41 (0.62%) | 66.26 | 66.99 | 252.44K |
| 2025-12-08 | 67.28 | 66.39 | ↓$0.89 (-1.32%) | 66.39 | 67.34 | 113.96K |
| 2025-12-05 | 68.19 | 67.88 | ↓$0.31 (-0.45%) | 67.71 | 68.70 | 146.57K |
| 2025-12-04 | 66.95 | 67.05 | ↑$0.10 (0.15%) | 66.85 | 67.19 | 282.14K |
| 2025-12-03 | 66.99 | 66.92 | ↓$0.07 (-0.10%) | 66.89 | 67.30 | 318.08K |
| 2025-12-02 | 67.14 | 66.50 | ↓$0.64 (-0.95%) | 66.09 | 67.14 | 129.94K |
| 2025-12-01 | 67.34 | 67.45 | ↑$0.11 (0.16%) | 67.16 | 67.76 | 126.88K |
| 2025-11-28 | 67.00 | 66.74 | ↓$0.26 (-0.39%) | 66.45 | 67.00 | 260.29K |
| 2025-11-26 | 66.96 | 67.83 | ↑$0.87 (1.30%) | 66.91 | 68.00 | 447.50K |
| 2025-11-25 | 65.69 | 66.30 | ↑$0.61 (0.93%) | 65.31 | 66.44 | 311.16K |
| 2025-11-24 | 64.68 | 65.89 | ↑$1.21 (1.87%) | 64.66 | 66.01 | 215.52K |
| 2025-11-21 | 64.31 | 64.86 | ↑$0.55 (0.86%) | 63.83 | 65.16 | 194.69K |
| 2025-11-20 | 66.79 | 64.93 | ↓$1.86 (-2.78%) | 64.82 | 67.17 | 568.52K |
| 2025-11-19 | 66.68 | 66.57 | ↓$0.11 (-0.16%) | 66.21 | 67.19 | 111.91K |
| 2025-11-18 | 65.85 | 66.16 | ↑$0.31 (0.47%) | 65.37 | 66.41 | 312.43K |
| 2025-11-17 | 66.81 | 66.13 | ↓$0.68 (-1.02%) | 65.83 | 67.31 | 221.24K |
| 2025-11-14 | 66.28 | 66.99 | ↑$0.71 (1.07%) | 66.28 | 67.36 | 141.75K |
| 2025-11-13 | 69.15 | 67.83 | ↓$1.32 (-1.91%) | 67.68 | 69.38 | 354.73K |
| 2025-11-12 | 67.28 | 68.08 | ↑$0.80 (1.19%) | 67.21 | 68.36 | 544.43K |
Create an account or log in to view more rows.
$EZA HERE WE GO
$EZA bag holders for life club
$EZA come to papa
$EZA Wish I shorted
$EZA still bullish
$EZA another bear trap
$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?