iShares MSCI South Africa Index Fund (EZA)

71.95
+4.19 (6.18%)
NYSE · Last Trade: May 6th, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI South Africa Index Fund (EZA)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202671.0972.2571.0971.95353,89671.95
5/05/202668.5968.9567.7667.76184,08167.76
5/04/202667.6167.9266.5767.12563,35867.12
5/01/202667.9569.1167.9568.20174,99168.20
4/30/202667.8568.3767.4468.22293,62468.22
4/29/202667.3567.3766.1366.48170,03066.48
4/28/202668.2068.9168.0268.47169,90368.47
4/27/202669.9670.0169.5069.7784,53369.77
4/24/202669.8370.3369.2770.11122,25370.11
4/23/202670.1870.4468.3669.24314,85169.24
4/22/202671.5971.9471.1171.2984,56671.29
4/21/202672.6972.8970.9771.03154,78671.03
4/20/202673.7074.1073.1973.70160,12473.70
4/17/202674.2275.6274.2174.62262,01774.62
4/16/202672.7273.0371.8772.23201,13872.23
4/15/202673.2673.5072.6772.90146,08372.90
4/14/202672.9573.8472.8073.6581,32273.65
4/13/202671.2472.5471.0872.42100,56072.42
4/10/202672.4772.8971.9572.1469,64972.14
4/09/202672.3573.1271.5072.49182,28172.49
4/08/202674.9475.0672.1872.82251,04072.82
4/07/202667.9668.4866.7968.41113,15168.41
4/06/202668.7368.9367.9868.1644,31268.16
4/02/202666.4568.8466.3568.01125,47868.01
4/01/202668.9269.4968.3868.82385,75568.82
3/31/202665.8467.9865.8467.80512,61767.80
3/30/202664.6265.1163.8764.22535,62764.22
3/27/202663.0665.0863.0564.23144,29464.23
3/26/202664.5065.5363.8863.98122,78963.98
3/25/202666.7366.7365.4966.17108,83866.17
3/24/202662.9064.0962.8063.80214,12163.80
3/23/202663.0565.0663.0564.28523,14264.28
3/20/202664.5064.9062.2062.58420,06062.58
3/19/202662.7965.4062.6164.93937,14764.93
3/18/202666.1567.0865.8265.86231,63265.86
3/17/202669.7870.1268.9469.18242,18069.18
3/16/202668.4369.4468.2369.08419,19269.08
3/13/202668.6868.7966.3766.60350,26066.60
3/12/202670.1070.1068.8869.02209,00569.02
3/11/202670.5371.2869.8371.05165,76471.05
3/10/202673.5274.2772.7573.04163,71573.04
3/09/202669.6272.1368.9172.00522,00572.00
3/06/202669.1671.0568.5670.52574,09870.52
3/05/202671.7072.1870.2471.42743,72971.42
3/04/202674.2574.6873.7174.34605,96774.34
3/03/202672.8873.8870.7973.56509,17373.56
3/02/202679.3380.5078.4979.90254,72579.90
2/27/202680.9281.7580.6781.60333,32781.60
2/26/202680.1580.8079.0080.76122,50980.76
2/25/202680.3281.0579.9980.27163,88980.27
2/24/202677.6479.5377.5079.25276,13179.25
2/23/202677.8578.6677.2077.89245,37677.89
2/20/202675.3677.4175.3677.25367,54477.25
2/19/202674.0775.0373.5375.01501,79075.01
2/18/202674.9876.1674.7975.57236,20675.57
2/17/202673.8174.9473.2774.711,011,31674.71
2/13/202674.9575.6474.2775.32202,96775.32
2/12/202677.0577.1674.0274.15361,47874.15
2/11/202676.3876.6875.1976.53453,37576.53
2/10/202675.6475.7975.0375.41259,65975.41
2/09/202674.2475.9474.1175.72312,40875.72