iShares MSCI South Africa Index Fund (EZA)

62.58
-2.35 (-3.62%)
NYSE · Last Trade: Mar 22nd, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/202673.6174.8073.5074.77685,52074.77
2/05/202672.0072.9771.5771.60242,47071.60
2/04/202675.4475.7872.7873.981,187,83873.98
2/03/202674.7375.1873.5874.56780,24874.56
2/02/202672.8873.7872.3473.25213,86973.25
1/30/202674.9875.8572.4873.20744,93973.20
1/29/202681.1781.1977.8579.58478,28879.58
1/28/202679.2580.2378.5480.14646,51580.14
1/27/202677.8379.0377.3479.02319,64179.02
1/26/202677.9878.9277.2877.38284,38477.38
1/23/202675.5376.5775.3076.34393,17376.34
1/22/202674.5475.8274.4575.56308,61575.56
1/21/202674.5974.6973.2873.52339,17173.52
1/20/202673.2273.7572.9373.44287,70573.44
1/16/202672.6072.9672.0172.78385,92972.78
1/15/202673.3874.2173.0073.74867,75873.74
1/14/202673.6673.7172.7773.39160,56173.39
1/13/202673.2473.3672.7373.09431,45373.09
1/12/202672.4273.0672.2472.78113,30472.78
1/09/202670.8770.8970.2870.69618,33370.69
1/08/202670.0570.4569.9370.34150,98370.34
1/07/202671.2571.5770.6671.45150,86271.45
1/06/202671.9472.7671.9372.74354,20372.74
1/05/202669.8370.6169.8370.24440,15170.24
1/02/202669.3469.5268.7869.40235,76269.40
12/31/202568.5469.0668.5468.80521,84268.80
12/30/202569.5369.6469.0369.23125,77669.23
12/29/202568.9168.9168.0768.43112,07868.43
12/26/202570.4670.4669.8070.3193,87270.31
12/24/202569.5469.9269.1969.9226,37769.92
12/23/202569.2369.5469.0169.54122,39369.54
12/22/202568.5068.9568.4568.79375,52168.79