iShares MSCI South Africa Index Fund (EZA)

Last Price70.34

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 7:51 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	70.05	70.45	69.93	70.34	150,983	70.34
1/07/2026	71.25	71.57	70.66	71.45	150,862	71.45
1/06/2026	71.94	72.76	71.93	72.74	354,203	72.74
1/05/2026	69.83	70.61	69.83	70.24	440,151	70.24
1/02/2026	69.34	69.52	68.78	69.40	235,762	69.40
12/31/2025	68.54	69.06	68.54	68.80	521,842	68.80
12/30/2025	69.53	69.64	69.03	69.23	125,776	69.23
12/29/2025	68.91	68.91	68.07	68.43	112,078	68.43
12/26/2025	70.46	70.46	69.80	70.31	93,872	70.31
12/24/2025	69.54	69.92	69.19	69.92	26,377	69.92
12/23/2025	69.23	69.54	69.01	69.54	122,393	69.54
12/22/2025	68.50	68.95	68.45	68.79	375,521	68.79
12/19/2025	67.52	68.05	67.52	67.60	123,950	67.60
12/18/2025	67.06	68.03	66.81	67.51	193,590	67.51
12/17/2025	67.30	67.39	66.31	66.64	254,713	66.64
12/16/2025	65.87	66.77	65.68	65.70	516,318	65.70
12/15/2025	69.87	69.92	69.37	69.61	226,567	66.00
12/12/2025	70.00	70.11	68.37	68.63	316,466	65.07
12/11/2025	68.26	69.75	68.24	69.50	379,738	65.89
12/10/2025	67.14	68.58	67.02	68.18	174,111	64.64
12/09/2025	66.50	66.99	66.19	66.91	257,941	63.44
12/08/2025	67.28	67.34	66.39	66.39	113,962	62.95
12/05/2025	68.19	68.70	67.70	67.88	151,239	64.36
12/04/2025	66.95	67.19	66.85	67.05	472,944	63.57
12/03/2025	66.99	67.30	66.86	66.92	363,966	63.45
12/02/2025	67.14	67.14	66.06	66.50	129,944	63.05
12/01/2025	67.34	67.75	67.16	67.45	133,168	63.95
11/28/2025	67.00	67.00	66.45	66.74	260,285	63.28
11/26/2025	66.96	68.00	66.91	67.83	447,501	64.31
11/25/2025	65.69	66.44	65.31	66.30	311,162	62.86
11/24/2025	64.68	66.01	64.66	65.89	215,419	62.47
11/21/2025	64.31	65.16	63.83	64.86	208,213	61.50
11/20/2025	66.79	67.17	64.82	64.93	568,518	61.56
11/19/2025	66.68	67.27	66.20	66.57	121,242	63.12
11/18/2025	65.85	66.41	65.37	66.16	315,726	62.73
11/17/2025	66.81	67.36	65.83	66.13	231,297	62.70
11/14/2025	66.28	67.36	66.28	66.99	141,745	63.51
11/13/2025	69.15	69.38	67.68	67.83	379,285	64.31
11/12/2025	67.28	68.36	67.21	68.08	562,933	64.55
11/11/2025	66.21	66.62	65.89	66.53	84,640	63.08
11/10/2025	65.89	66.81	65.77	66.62	370,445	63.16
11/07/2025	63.51	64.28	63.17	64.24	131,424	60.91
11/06/2025	64.16	64.51	63.55	63.70	97,006	60.40
11/05/2025	63.02	63.50	62.88	63.40	128,552	60.11
11/04/2025	61.93	62.17	61.37	61.44	388,014	58.25
11/03/2025	63.78	63.99	63.36	63.76	251,045	60.45
10/31/2025	64.27	64.27	63.57	63.77	241,508	60.46
10/30/2025	63.95	64.58	63.62	64.37	232,548	61.03
10/29/2025	66.39	66.39	64.50	64.75	453,882	61.39
10/28/2025	64.43	65.38	64.31	65.23	84,171	61.85
10/27/2025	64.40	64.49	63.59	64.20	371,813	60.87
10/24/2025	64.84	65.49	64.71	65.18	175,059	61.80
10/23/2025	65.05	65.08	64.65	64.93	214,377	61.56
10/22/2025	62.94	63.83	62.84	63.58	610,793	60.28
10/21/2025	63.79	63.79	63.14	63.27	386,256	59.99
10/20/2025	65.95	66.37	65.77	66.21	128,734	62.78
10/17/2025	65.65	65.84	64.82	65.41	276,338	62.02
10/16/2025	66.62	67.71	66.47	67.33	153,318	63.84
10/15/2025	65.68	66.27	65.37	66.03	224,711	62.60
10/14/2025	64.72	65.95	64.51	65.31	142,559	61.92
10/13/2025	65.64	66.20	65.38	66.01	197,326	62.59
10/10/2025	65.10	65.23	63.16	63.32	332,018	60.04
10/09/2025	66.79	66.80	64.63	65.06	343,521	61.69