iShares MSCI South Africa Index Fund (EZA)

70.10
+0.56 (0.81%)
NYSE· Last Trade: Sep 13th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/11/202670.6170.6169.9270.1075,38270.10
9/10/202669.7770.2269.5069.54107,28169.54
9/09/202671.6271.6771.0071.31113,60771.31
9/08/202671.4472.0071.2171.30114,61971.30
9/04/202671.4871.9871.4071.64109,61871.64
9/03/202671.7071.9971.1571.82201,23271.82
9/02/202670.4170.5069.7569.99372,70469.99
9/01/202669.6870.6569.4669.54141,58569.54
8/31/202670.9970.9970.0170.50289,40470.50
8/28/202672.4172.4170.3270.72171,07770.72
8/27/202671.5271.8571.4071.56189,47571.56
8/26/202671.7472.2671.5071.6849,23971.68
8/25/202671.2772.5771.2572.5162,66872.51
8/24/202672.0172.2071.1171.3390,84571.33
8/21/202672.5372.7972.1972.51167,02172.51
8/20/202669.3370.4969.3370.4735,08670.47
8/19/202669.3770.4569.3770.29173,29770.29
8/18/202668.0068.1467.0067.1041,46567.10
8/17/202667.9168.5867.8968.1963,04168.19
8/14/202667.3867.7467.0867.5368,68067.53
8/13/202667.8067.8367.0367.33147,05567.33
8/12/202669.2569.2568.2568.3376,45768.33
8/11/202668.7669.0568.2868.59133,96068.59
8/10/202669.4869.9468.8769.7383,37369.73
8/07/202669.8570.1769.3969.65120,78269.65
8/06/202666.8667.3566.4766.8846,33966.88
8/05/202666.9967.3366.6166.8584,66866.85
8/04/202665.6766.2965.6165.96149,26665.96
8/03/202663.8964.4363.7164.33225,81664.33
7/31/202663.4963.8462.3963.6280,33163.62
7/30/202663.4064.1463.4064.11124,90964.11
7/29/202662.1563.4161.4462.08227,47062.08
7/28/202661.5762.4061.2361.9873,65961.98
7/27/202661.9462.1761.5361.9463,26161.94
7/24/202660.8461.6760.6861.07416,19161.07
7/23/202660.8261.3960.2760.43623,34760.43
7/22/202662.8363.2162.7762.98227,32062.98
7/21/202661.9962.4561.5562.28238,77262.28
7/20/202661.9362.2061.5961.63166,31861.63
7/17/202661.6062.5961.5862.36106,54462.36
7/16/202663.2463.3562.7062.9469,13062.94
7/15/202663.6564.1163.0463.74143,85063.74
7/14/202663.4663.9863.3263.4586,19463.45
7/13/202663.3363.5362.5462.76277,36762.76
7/10/202663.4564.0763.2563.8283,44563.82
7/09/202663.2263.6562.9863.28103,07963.28
7/08/202662.4362.8061.5262.69305,12862.69
7/07/202664.6064.6363.2563.5960,84663.59
7/06/202664.6064.8464.1664.63175,92564.63
7/02/202664.3664.9463.4764.00167,40564.00
7/01/202662.6163.7162.6162.73152,20662.73
6/30/202663.2963.5562.8763.1950,43763.19
6/29/202663.4963.5462.6563.4269,26963.42
6/26/202663.2663.5262.8263.01885,71163.01
6/25/202663.7063.9963.0363.1775,23763.17
6/24/202662.2162.7561.8062.18183,36062.18
6/23/202663.7664.5463.6563.93480,88363.93
6/22/202665.1865.7964.8765.14134,73665.14
6/18/202666.9567.4066.3666.74132,20866.74
6/17/202668.1769.0766.3366.51517,73666.51
6/16/202667.8768.5267.6168.04198,57568.04
6/15/202668.5168.9367.6967.75501,51267.75