iShares MSCI South Africa ETF

EZA
🏛️ usa →
63.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.31 46.66 46.15 46.40 0.2M
2021-12-30 46.45 47.04 46.40 47.00 0.2M
2021-12-29 46.27 46.40 46.09 46.29 0.2M
2021-12-28 46.26 46.54 46.07 46.17 0.1M
2021-12-27 46.65 47.39 46.60 47.13 0.2M
2021-12-23 46.31 46.81 46.05 46.61 0.1M
2021-12-22 45.55 46.49 45.51 46.41 0.2M
2021-12-21 45.41 45.71 45.11 45.63 0.2M
2021-12-20 45.14 45.18 44.71 45.15 0.2M
2021-12-17 45.76 45.97 45.33 45.46 0.2M
2021-12-16 45.63 45.84 45.25 45.67 0.2M
2021-12-15 44.75 45.20 44.05 45.14 0.4M
2021-12-14 44.60 44.91 44.22 44.59 0.2M
2021-12-13 44.68 44.84 44.22 44.32 0.3M
2021-12-10 45.61 45.77 45.24 45.45 0.1M
2021-12-09 46.07 46.30 45.95 46.01 0.2M
2021-12-08 46.68 47.40 46.68 47.20 0.4M
2021-12-07 46.37 47.08 46.37 46.94 0.3M
2021-12-06 46.19 46.51 45.98 46.24 0.2M
2021-12-03 46.40 46.51 45.28 45.76 0.3M
2021-12-02 46.20 46.61 45.43 45.70 0.5M
2021-12-01 46.49 46.76 44.63 44.71 0.6M
2021-11-30 44.96 45.35 44.07 44.89 0.8M
2021-11-29 43.98 44.04 43.51 43.69 1.2M
2021-11-26 42.69 42.72 42.02 42.43 0.3M
2021-11-24 44.91 45.29 44.63 45.20 0.2M
2021-11-23 45.92 46.08 45.67 45.96 0.3M
2021-11-22 46.27 46.46 45.84 45.84 0.4M
2021-11-19 46.59 46.62 46.16 46.29 0.3M
2021-11-18 47.24 47.48 46.91 47.17 0.3M
2021-11-17 47.99 48.02 47.45 47.69 0.3M
2021-11-16 48.30 48.43 47.67 47.79 0.4M
2021-11-15 48.31 48.52 48.15 48.42 0.2M
2021-11-12 47.81 48.05 47.60 47.75 0.1M
2021-11-11 48.23 48.47 48.10 48.18 0.3M
2021-11-10 47.71 47.90 46.88 46.97 0.6M
2021-11-09 48.46 48.46 47.75 48.13 0.1M
2021-11-08 48.41 48.75 48.34 48.66 0.1M
2021-11-05 48.32 48.52 47.83 48.41 0.3M
2021-11-04 48.52 48.67 47.77 48.07 0.3M
2021-11-03 47.17 48.13 46.91 48.05 0.2M
2021-11-02 47.04 47.06 46.70 46.86 0.2M
2021-11-01 46.89 47.22 46.87 47.06 0.2M
2021-10-29 47.04 47.18 46.73 47.03 0.3M
2021-10-28 47.78 48.02 47.63 47.96 0.6M
2021-10-27 48.41 48.51 48.00 48.09 0.2M
2021-10-26 49.36 49.38 48.60 48.82 0.2M
2021-10-25 49.07 49.34 49.00 49.16 0.2M
2021-10-22 49.14 49.43 48.59 48.71 0.6M
2021-10-21 49.38 49.44 48.75 48.91 0.8M
2021-10-20 50.40 50.77 50.15 50.66 0.2M
2021-10-19 49.85 50.19 49.63 50.10 0.3M
2021-10-18 49.23 49.57 49.18 49.25 0.2M
2021-10-15 49.21 49.99 49.10 49.94 1.2M
2021-10-14 49.10 49.34 48.86 49.08 0.5M
2021-10-13 48.68 49.06 48.39 48.98 0.3M
2021-10-12 48.28 48.54 48.13 48.26 0.2M
2021-10-11 48.06 48.42 47.76 47.79 0.1M
2021-10-08 48.28 48.35 47.94 48.22 0.1M
2021-10-07 47.45 48.17 47.45 47.88 0.2M
2021-10-06 46.63 47.47 46.49 47.41 0.2M
2021-10-05 46.90 47.30 46.73 47.17 0.2M
2021-10-04 46.99 47.00 46.51 46.79 0.3M
2021-10-01 47.10 47.34 46.84 47.16 0.3M
2021-09-30 46.96 47.54 46.71 47.03 0.3M
2021-09-29 46.59 46.63 46.17 46.33 0.4M
2021-09-28 46.37 46.42 45.93 46.22 0.2M
2021-09-27 46.21 46.97 45.91 46.76 0.3M
2021-09-24 46.36 46.65 46.16 46.43 0.3M
2021-09-23 47.49 47.94 47.40 47.47 0.3M
2021-09-22 46.81 47.56 46.57 46.72 0.3M
2021-09-21 45.80 46.24 45.57 46.22 0.2M
2021-09-20 45.35 45.48 44.55 45.20 0.3M
2021-09-17 46.69 46.84 46.00 46.15 0.3M
2021-09-16 46.32 46.67 46.05 46.62 0.3M
2021-09-15 48.15 48.25 47.76 48.17 0.2M
2021-09-14 48.56 48.56 47.78 48.00 0.1M
2021-09-13 48.10 48.56 47.95 48.30 0.3M
2021-09-10 47.83 47.92 47.22 47.32 0.2M
2021-09-09 47.90 47.95 47.45 47.65 0.2M
2021-09-08 48.73 48.87 48.36 48.70 0.2M
2021-09-07 48.92 49.14 48.71 48.88 0.1M
2021-09-03 49.09 49.42 48.88 49.20 0.1M
2021-09-02 49.36 49.36 48.25 48.33 0.3M
2021-09-01 49.68 49.92 49.46 49.59 0.4M
2021-08-31 48.98 49.54 48.90 49.42 0.3M
2021-08-30 48.11 48.26 47.82 47.89 0.2M
2021-08-27 47.33 48.41 47.20 48.28 0.1M
2021-08-26 47.23 47.26 46.87 47.01 0.1M
2021-08-25 47.20 47.20 46.85 46.96 0.2M
2021-08-24 46.96 47.34 46.79 47.19 0.2M
2021-08-23 46.07 46.52 45.83 46.42 0.3M
2021-08-20 45.00 45.30 44.68 45.05 0.2M
2021-08-19 46.03 46.19 45.48 45.75 0.2M
2021-08-18 47.29 47.79 47.02 47.10 0.3M
2021-08-17 47.47 47.71 47.09 47.36 1.0M
2021-08-16 48.09 48.47 48.06 48.43 0.2M
2021-08-13 47.89 48.58 47.87 48.45 0.1M
2021-08-12 47.84 48.18 47.64 48.09 0.2M
2021-08-11 48.43 48.84 48.35 48.69 0.2M
2021-08-10 47.96 48.19 47.78 47.80 0.4M
2021-08-09 48.46 48.46 47.70 47.83 0.2M
2021-08-06 48.72 48.72 48.00 48.19 0.1M
2021-08-05 49.41 49.65 48.33 48.64 0.4M
2021-08-04 49.72 49.95 48.96 49.06 0.3M
2021-08-03 48.82 49.51 48.55 49.44 0.3M
2021-08-02 49.24 49.31 48.63 48.76 0.3M
2021-07-30 48.34 48.84 48.26 48.41 0.3M
2021-07-29 48.72 48.95 48.49 48.62 1.0M
2021-07-28 47.02 47.64 46.69 47.58 0.3M
2021-07-27 46.09 46.71 45.79 46.60 0.3M
2021-07-26 46.58 46.90 46.40 46.62 0.3M
2021-07-23 47.86 47.86 47.00 47.15 0.2M
2021-07-22 48.08 48.08 47.37 47.70 0.2M
2021-07-21 46.97 47.79 46.90 47.68 0.3M
2021-07-20 46.88 47.19 46.75 47.03 0.2M
2021-07-19 47.32 47.36 46.42 46.78 0.2M
2021-07-16 48.76 48.76 47.93 47.99 0.2M
2021-07-15 48.30 48.49 48.01 48.29 0.2M
2021-07-14 48.28 48.86 48.08 48.67 0.2M
2021-07-13 47.34 47.64 46.90 46.96 0.4M
2021-07-12 48.21 48.75 48.15 48.68 0.3M
2021-07-09 48.60 48.96 48.56 48.87 0.1M
2021-07-08 48.18 48.33 47.84 48.00 0.2M
2021-07-07 49.16 49.30 48.65 49.00 0.3M
2021-07-06 48.81 48.84 47.92 48.33 0.3M
2021-07-02 48.87 49.23 48.63 49.10 0.2M
2021-07-01 49.10 49.14 48.35 48.63 0.4M
2021-06-30 49.16 49.25 48.64 48.86 0.3M
2021-06-29 48.89 49.24 48.73 49.17 0.3M
2021-06-28 48.63 48.81 48.30 48.45 0.2M
2021-06-25 49.67 49.77 49.25 49.60 0.2M
2021-06-24 49.14 49.36 48.88 49.23 0.3M
2021-06-23 48.86 49.20 48.57 48.61 0.2M
2021-06-22 48.17 48.50 47.84 48.30 0.3M
2021-06-21 48.74 49.26 48.50 49.16 0.6M
2021-06-18 49.44 49.44 48.47 48.61 0.4M
2021-06-17 50.40 50.62 49.84 50.02 0.8M
2021-06-16 51.86 52.48 50.49 50.76 0.3M
2021-06-15 52.10 52.11 51.40 51.68 0.1M
2021-06-14 52.59 52.80 52.23 52.35 0.2M
2021-06-11 52.85 52.85 52.07 52.29 0.6M
2021-06-10 52.88 53.50 52.84 53.38 0.1M
2021-06-09 53.88 54.10 53.24 53.29 0.1M
2021-06-08 53.57 53.69 53.33 53.58 0.1M
2021-06-07 54.15 54.15 53.76 54.10 0.2M
2021-06-04 54.21 54.81 54.15 54.70 0.2M
2021-06-03 54.34 54.35 53.71 53.92 0.3M
2021-06-02 54.55 55.43 54.45 55.37 0.3M
2021-06-01 54.26 54.57 53.84 54.36 0.6M
2021-05-28 52.83 53.26 52.80 53.09 0.1M
2021-05-27 52.43 52.67 52.28 52.50 0.1M
2021-05-26 51.69 52.38 51.69 52.25 0.2M
2021-05-25 51.70 51.96 51.50 51.66 0.3M
2021-05-24 50.89 51.26 50.85 51.06 0.1M
2021-05-21 51.70 51.91 50.66 50.91 0.3M
2021-05-20 51.27 51.62 51.21 51.45 0.1M
2021-05-19 50.84 51.46 50.64 51.07 0.4M
2021-05-18 51.55 51.98 51.30 51.65 0.2M
2021-05-17 50.68 51.41 50.68 51.41 0.2M
2021-05-14 50.63 50.99 50.40 50.83 0.2M
2021-05-13 49.83 50.19 49.20 49.66 0.3M
2021-05-12 51.44 51.66 50.27 50.35 0.3M
2021-05-11 50.99 51.85 50.99 51.67 0.5M
2021-05-10 52.38 52.38 51.33 51.48 0.4M
2021-05-07 51.70 52.27 51.51 52.18 0.4M
2021-05-06 50.69 51.13 50.55 51.12 0.3M
2021-05-05 49.69 50.13 49.62 49.96 0.3M
2021-05-04 48.87 49.15 48.42 49.00 0.4M
2021-05-03 49.22 49.69 49.02 49.52 0.6M
2021-04-30 49.79 49.91 49.08 49.33 0.4M
2021-04-29 51.22 51.22 50.49 51.09 0.3M
2021-04-28 50.96 51.72 50.79 51.53 0.3M
2021-04-27 50.43 50.64 50.33 50.39 0.2M
2021-04-26 50.97 51.05 50.61 50.75 0.4M
2021-04-23 50.64 51.09 50.54 50.98 0.3M
2021-04-22 50.95 50.95 50.14 50.38 0.3M
2021-04-21 50.56 51.59 50.49 51.48 0.3M
2021-04-20 51.00 51.10 50.38 50.51 0.4M
2021-04-19 51.90 52.08 51.57 51.86 0.4M
2021-04-16 51.92 52.29 51.59 52.15 0.3M
2021-04-15 51.56 52.36 51.49 52.18 0.4M
2021-04-14 50.62 51.09 50.53 50.72 0.3M
2021-04-13 49.48 50.44 49.48 50.15 0.3M
2021-04-12 49.40 49.52 49.15 49.38 0.1M
2021-04-09 49.68 49.87 49.60 49.73 0.2M
2021-04-08 50.47 50.47 50.08 50.16 0.3M
2021-04-07 50.50 50.50 49.98 50.27 0.7M
2021-04-06 50.94 51.44 50.85 51.37 0.3M
2021-04-05 50.51 51.07 50.28 50.81 0.4M
2021-04-01 50.26 50.61 50.11 50.31 0.4M
2021-03-31 49.06 49.52 48.92 49.38 0.4M
2021-03-30 48.95 49.10 48.68 48.92 0.3M
2021-03-29 48.61 49.45 48.56 49.22 0.3M
2021-03-26 48.11 49.28 47.96 49.27 0.5M
2021-03-25 46.79 47.15 46.56 47.00 0.7M
2021-03-24 47.38 47.54 46.56 46.64 0.4M
2021-03-23 47.89 48.05 47.07 47.17 0.5M
2021-03-22 48.43 48.91 48.16 48.62 0.5M
2021-03-19 48.41 49.00 48.20 48.80 0.3M
2021-03-18 48.88 49.28 48.43 48.56 0.2M
2021-03-17 48.68 50.21 48.34 49.91 0.4M
2021-03-16 49.34 49.46 48.89 49.11 0.3M
2021-03-15 49.25 49.35 48.61 49.33 0.5M
2021-03-12 48.78 49.28 48.63 48.91 0.5M
2021-03-11 49.94 50.73 49.59 50.44 0.4M
2021-03-10 49.12 49.30 48.63 49.27 0.5M
2021-03-09 48.24 48.82 47.97 48.31 0.4M
2021-03-08 47.29 47.75 46.69 47.07 0.5M
2021-03-05 48.11 48.11 46.91 47.97 0.3M
2021-03-04 48.39 48.83 46.81 47.25 0.4M
2021-03-03 48.26 48.58 47.80 48.03 0.4M
2021-03-02 48.31 48.85 48.05 48.56 0.4M
2021-03-01 47.92 48.45 47.70 48.02 0.9M
2021-02-26 46.68 46.70 45.81 46.25 0.7M
2021-02-25 47.82 48.23 46.09 46.41 0.6M
2021-02-24 48.12 48.95 47.71 48.91 0.3M
2021-02-23 47.96 48.93 47.35 48.73 0.7M
2021-02-22 48.29 49.13 48.21 48.45 0.2M
2021-02-19 48.71 49.28 48.54 48.86 0.3M
2021-02-18 48.82 48.91 48.03 48.86 1.0M
2021-02-17 48.42 48.93 48.22 48.79 0.3M
2021-02-16 49.42 49.42 48.59 48.81 0.4M
2021-02-12 48.90 49.55 48.87 49.39 0.2M
2021-02-11 48.65 48.85 48.34 48.66 0.4M
2021-02-10 48.68 48.70 47.91 48.10 0.2M
2021-02-09 47.69 48.17 47.57 48.12 0.2M
2021-02-08 46.99 47.41 46.99 47.26 0.4M
2021-02-05 46.85 47.55 46.68 47.50 0.4M
2021-02-04 45.73 46.18 45.37 46.14 0.4M
2021-02-03 45.34 45.61 45.06 45.38 0.3M
2021-02-02 44.97 45.20 44.61 45.14 0.3M
2021-02-01 44.78 45.06 44.38 44.87 1.0M
2021-01-29 44.65 44.74 43.56 43.93 0.5M
2021-01-28 44.53 45.26 44.42 44.94 0.4M
2021-01-27 44.29 44.63 43.87 43.87 1.0M
2021-01-26 45.19 45.33 44.87 45.14 0.2M
2021-01-25 45.30 45.45 44.58 45.12 0.5M
2021-01-22 45.13 45.45 45.04 45.24 0.3M
2021-01-21 46.10 46.31 45.53 46.02 0.7M
2021-01-20 45.75 45.99 45.37 45.92 0.5M
2021-01-19 45.77 45.95 45.06 45.11 0.6M
2021-01-15 44.39 44.40 43.81 43.93 0.3M
2021-01-14 44.40 44.98 44.25 44.49 0.5M
2021-01-13 44.12 44.44 43.94 44.08 0.3M
2021-01-12 43.38 44.09 43.28 44.02 0.5M
2021-01-11 42.91 43.30 42.86 43.00 0.4M
2021-01-08 44.22 44.40 43.51 44.37 0.5M
2021-01-07 42.89 43.11 42.35 42.74 1.1M
2021-01-06 43.21 43.94 43.10 43.23 0.4M
2021-01-05 43.46 44.02 43.24 43.76 0.4M
2021-01-04 44.69 44.90 43.72 44.04 1.4M