iShares MSCI South Africa ETF (EZA) Historical Stock Data
38.40 ↑0.14 (0.37%)
As of April 19, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, EZA is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 39.97 | 40.26 | ↑$0.29 (0.73%) | 39.76 | 40.42 | 109.59K |
| 2024-04-04 | 40.34 | 39.68 | ↓$0.66 (-1.64%) | 39.58 | 40.49 | 78.08K |
| 2024-04-03 | 39.29 | 39.62 | ↑$0.33 (0.84%) | 39.26 | 39.75 | 89.64K |
| 2024-04-02 | 39.45 | 39.44 | ↓$0.01 (-0.03%) | 39.38 | 39.71 | 72.38K |
| 2024-04-01 | 39.43 | 39.03 | ↓$0.40 (-1.01%) | 38.88 | 39.64 | 219.61K |
| 2024-03-28 | 39.00 | 39.17 | ↑$0.17 (0.44%) | 39.00 | 39.21 | 91.93K |
| 2024-03-27 | 38.87 | 39.00 | ↑$0.13 (0.33%) | 38.73 | 39.07 | 126.23K |
| 2024-03-26 | 38.82 | 38.42 | ↓$0.40 (-1.03%) | 38.33 | 38.83 | 164.31K |
| 2024-03-25 | 38.21 | 38.33 | ↑$0.12 (0.31%) | 38.21 | 38.70 | 105.96K |
| 2024-03-22 | 38.24 | 38.23 | ↓$0.01 (-0.03%) | 38.02 | 38.40 | 870.53K |
| 2024-03-21 | 39.00 | 38.72 | ↓$0.28 (-0.72%) | 38.61 | 39.06 | 88.68K |
| 2024-03-20 | 37.82 | 38.80 | ↑$0.98 (2.59%) | 37.80 | 38.87 | 136.14K |
| 2024-03-19 | 37.47 | 37.58 | ↑$0.11 (0.29%) | 37.40 | 37.67 | 39.20K |
| 2024-03-18 | 37.95 | 37.54 | ↓$0.41 (-1.08%) | 37.46 | 37.95 | 125.71K |
| 2024-03-15 | 38.86 | 38.32 | ↓$0.54 (-1.39%) | 38.21 | 38.89 | 297.31K |
| 2024-03-14 | 39.17 | 38.76 | ↓$0.41 (-1.05%) | 38.64 | 39.17 | 86.66K |
| 2024-03-13 | 39.23 | 39.65 | ↑$0.42 (1.07%) | 39.23 | 39.94 | 79.40K |
| 2024-03-12 | 38.96 | 38.99 | ↑$0.03 (0.08%) | 38.72 | 39.07 | 92.42K |
| 2024-03-11 | 39.02 | 39.17 | ↑$0.15 (0.38%) | 39.02 | 39.37 | 126.37K |
| 2024-03-08 | 39.02 | 38.94 | ↓$0.08 (-0.21%) | 38.82 | 39.10 | 136.59K |
Create an account or log in to view more rows.
$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
$EZA I do it for the thrills!
$EZA beauty. Bag secured
$EZA now I buy
$EZA I like the stock!