iShares MSCI South Africa ETF (EZA) Historical Stock Data

45.95 ↑0.87 (1.93%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, EZA is up 0.34% a day on average. There have been 19 days where iShares MSCI South Africa ETF closed green and 11 days where EZA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1245.2545.95↑$0.70 (1.55%)45.1645.95235.32K
2022-08-1145.4245.08↓$0.34 (-0.75%)45.0545.86172.82K
2022-08-1044.3044.68↑$0.38 (0.86%)44.2544.79166.69K
2022-08-0943.6443.33↓$0.31 (-0.71%)43.1143.64184.77K
2022-08-0843.3643.51↑$0.15 (0.35%)43.3643.71200.04K
2022-08-0541.7942.44↑$0.65 (1.56%)41.7542.48105.90K
2022-08-0441.8742.15↑$0.28 (0.67%)41.7342.25189.36K
2022-08-0341.5041.90↑$0.40 (0.96%)41.2641.96241.62K
2022-08-0241.5440.99↓$0.55 (-1.32%)40.9941.75231.07K
2022-08-0142.2742.31↑$0.04 (0.09%)41.9842.68241.35K
2022-07-2942.1442.45↑$0.31 (0.74%)41.9242.50289.34K
2022-07-2842.7842.87↑$0.09 (0.21%)42.3942.94145.76K
2022-07-2741.7542.47↑$0.72 (1.72%)41.5142.54148.29K
2022-07-2641.6441.51↓$0.13 (-0.31%)41.3841.8576.56K
2022-07-2541.8441.64↓$0.20 (-0.48%)41.4341.94129.06K
2022-07-2242.0241.68↓$0.34 (-0.81%)41.4642.27117.16K
2022-07-2141.1041.55↑$0.45 (1.09%)40.9941.59146.75K
2022-07-2040.6840.66↓$0.02 (-0.05%)40.4840.95146.18K
2022-07-1940.9040.89↓$0.01 (-0.02%)40.8241.05199.85K
2022-07-1840.6040.25↓$0.35 (-0.86%)40.1140.88226.38K
2022-07-1539.5939.96↑$0.37 (0.93%)39.2340.00205.58K
2022-07-1439.3239.32↑$0.00 (0.00%)38.5939.36239.08K
2022-07-1340.3040.75↑$0.45 (1.12%)39.9841.01212.85K
2022-07-1241.1641.20↑$0.04 (0.10%)40.9841.63192.23K
2022-07-1141.4941.33↓$0.16 (-0.39%)41.1541.63241.63K
2022-07-0842.4542.44↓$0.01 (-0.02%)42.1642.75236.27K
2022-07-0742.2842.91↑$0.63 (1.49%)42.2842.95365.42K
2022-07-0641.3841.44↑$0.06 (0.14%)40.9841.57213.92K
2022-07-0541.5241.94↑$0.42 (1.01%)41.1141.94204.12K
2022-07-0141.8342.37↑$0.54 (1.29%)41.5042.39324.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$EZA you wanna be a successful trader close your trades green

0 Like Report
turkeyday33

$EZA Guys when can we expect that 30% drop?

0 Like Report
glaglewd

$EZA Up! Up! Up! Up! Up! Up! Up!

0 Like Report
haltdaytrader

$EZA we always finish green after a red week. Less go!

0 Like Report
Modok

$EZA nearing a decent swing entry point

0 Like Report