iShares MSCI South Africa Index Fund (EZA)

70.29
+3.19 (4.75%)
NYSE· Last Trade: Aug 19th, 10:14 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/202666.5467.0466.1466.87263,88265.44
6/11/202663.8366.3763.8366.28152,87564.86
6/10/202663.7164.2662.8863.17184,74861.82
6/09/202665.7666.3863.6965.09105,01663.69
6/08/202665.1265.3864.6364.83218,88663.44
6/05/202666.5466.7764.2064.37360,27562.99
6/04/202668.0468.2467.4467.69151,25266.24
6/03/202667.6467.7766.9567.04153,34165.60
6/02/202668.5468.8868.0968.55709,41067.08
6/01/202667.6167.9866.3767.62304,50166.17
5/29/20260.0170.2069.0969.41339,49567.92
5/28/202668.4470.0768.1269.71125,37468.22
5/27/202668.8869.4268.8568.9187,30167.43
5/26/202669.3869.9969.1869.81313,41768.31
5/22/202667.8667.9666.8967.31200,43365.87
5/21/202667.6968.5867.2668.26106,00966.80
5/20/202667.4868.8867.0168.52127,94467.05