iShares MSCI South Africa ETF (EZA) Historical Stock Data
37.79 ↑0.45 (1.21%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, EZA is down -0.22% a day on average. There have been 12 days where iShares MSCI South Africa ETF closed green and 18 days where EZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 37.74 | 37.34 | ↓$0.40 (-1.06%) | 37.06 | 37.74 | 155.45K |
| 2023-09-26 | 38.02 | 37.73 | ↓$0.29 (-0.76%) | 37.70 | 38.12 | 251.92K |
| 2023-09-25 | 38.35 | 38.37 | ↑$0.02 (0.05%) | 38.20 | 38.56 | 228.58K |
| 2023-09-22 | 39.15 | 38.71 | ↓$0.44 (-1.12%) | 38.69 | 39.61 | 151.47K |
| 2023-09-21 | 38.36 | 38.23 | ↓$0.13 (-0.34%) | 38.19 | 38.68 | 258.62K |
| 2023-09-20 | 39.28 | 39.19 | ↓$0.09 (-0.23%) | 39.14 | 39.86 | 275.76K |
| 2023-09-19 | 38.46 | 38.49 | ↑$0.03 (0.08%) | 38.37 | 38.52 | 55.35K |
| 2023-09-18 | 38.32 | 38.32 | ↑$0.00 (0.00%) | 38.12 | 38.44 | 79.91K |
| 2023-09-15 | 38.72 | 38.58 | ↓$0.14 (-0.36%) | 38.45 | 38.81 | 212.80K |
| 2023-09-14 | 38.58 | 38.67 | ↑$0.09 (0.23%) | 38.47 | 38.87 | 155.66K |
| 2023-09-13 | 38.77 | 39.00 | ↑$0.23 (0.59%) | 38.60 | 39.04 | 155.21K |
| 2023-09-12 | 38.69 | 39.11 | ↑$0.42 (1.09%) | 38.55 | 39.17 | 113.21K |
| 2023-09-11 | 39.33 | 39.23 | ↓$0.10 (-0.25%) | 39.10 | 39.47 | 191.34K |
| 2023-09-08 | 38.39 | 38.43 | ↑$0.04 (0.10%) | 38.36 | 38.59 | 100.32K |
| 2023-09-07 | 38.33 | 38.02 | ↓$0.31 (-0.81%) | 37.92 | 38.33 | 88.86K |
| 2023-09-06 | 38.27 | 38.46 | ↑$0.19 (0.50%) | 38.21 | 38.51 | 282.09K |
| 2023-09-05 | 38.72 | 38.58 | ↓$0.14 (-0.36%) | 38.44 | 38.72 | 160.52K |
| 2023-09-01 | 39.84 | 39.40 | ↓$0.44 (-1.10%) | 39.33 | 40.08 | 320.17K |
| 2023-08-31 | 39.73 | 39.11 | ↓$0.62 (-1.56%) | 39.06 | 39.74 | 220.16K |
| 2023-08-30 | 40.66 | 40.26 | ↓$0.40 (-0.98%) | 40.17 | 40.80 | 133.21K |
| 2023-08-29 | 40.37 | 40.81 | ↑$0.44 (1.09%) | 40.20 | 40.87 | 75.32K |
| 2023-08-28 | 40.19 | 40.61 | ↑$0.42 (1.05%) | 40.16 | 40.72 | 139.80K |
| 2023-08-25 | 40.27 | 40.10 | ↓$0.17 (-0.42%) | 39.71 | 40.37 | 158.72K |
| 2023-08-24 | 39.89 | 39.56 | ↓$0.33 (-0.83%) | 39.55 | 40.08 | 180.17K |
| 2023-08-23 | 39.72 | 40.26 | ↑$0.54 (1.36%) | 39.71 | 40.34 | 134.25K |
| 2023-08-22 | 39.53 | 38.88 | ↓$0.65 (-1.64%) | 38.79 | 39.73 | 145.38K |
| 2023-08-21 | 39.06 | 39.04 | ↓$0.02 (-0.05%) | 38.77 | 39.13 | 180.15K |
| 2023-08-18 | 38.34 | 38.61 | ↑$0.27 (0.70%) | 38.19 | 38.70 | 120.02K |
| 2023-08-17 | 39.26 | 38.80 | ↓$0.46 (-1.17%) | 38.75 | 39.37 | 227.06K |
| 2023-08-16 | 39.19 | 39.10 | ↓$0.09 (-0.23%) | 39.07 | 39.60 | 175.08K |
Create an account or log in to view more rows.
$EZA low volume
expect flat or negative close
$EZA We will not sell!
$EZA the redness has arrived
$EZA I do it for the thrills!
$EZA beauty. Bag secured
$EZA now I buy
$EZA I like the stock!
$EZA you wanna be a successful trader close your trades green
$EZA not good
$EZA we need one good push to moon this.