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
2022-12-30 43.00 43.34 41.97 42.41 0.4M
2022-12-29 43.18 43.67 43.14 43.63 0.2M
2022-12-28 43.21 43.33 42.76 42.82 0.1M
2022-12-27 43.11 44.01 43.11 43.83 0.2M
2022-12-23 43.20 43.41 43.01 43.34 0.1M
2022-12-22 42.88 42.90 42.16 42.67 0.1M
2022-12-21 42.61 43.23 42.61 43.17 0.2M
2022-12-20 42.18 42.36 41.95 42.12 0.2M
2022-12-19 42.72 42.78 42.11 42.23 0.3M
2022-12-16 41.03 41.13 40.69 40.92 0.3M
2022-12-15 41.38 41.68 40.89 41.02 0.3M
2022-12-14 43.00 43.43 42.52 43.12 0.2M
2022-12-13 43.16 43.51 42.79 43.02 0.3M
2022-12-12 42.93 42.95 42.51 42.80 0.5M
2022-12-09 43.71 43.71 43.08 43.12 0.2M
2022-12-08 43.97 44.03 43.67 43.91 0.3M
2022-12-07 44.02 44.27 43.66 43.95 0.2M
2022-12-06 43.77 43.91 43.29 43.45 0.1M
2022-12-05 43.87 43.99 42.74 43.03 0.5M
2022-12-02 42.64 43.19 42.57 43.03 0.3M
2022-12-01 42.58 42.61 42.02 42.37 0.6M
2022-11-30 45.55 45.62 44.39 44.45 1.2M
2022-11-29 43.98 44.36 43.90 44.15 0.2M
2022-11-28 44.10 44.39 43.78 43.78 0.1M
2022-11-25 44.18 44.26 44.11 44.21 0.0M
2022-11-23 44.20 44.74 44.17 44.74 0.1M
2022-11-22 43.29 43.61 43.22 43.60 0.1M
2022-11-21 42.96 43.05 42.65 43.02 0.1M
2022-11-18 43.41 43.52 43.17 43.45 0.1M
2022-11-17 42.59 43.55 42.54 43.53 0.1M
2022-11-16 43.45 43.56 43.21 43.32 0.1M
2022-11-15 43.58 43.66 42.73 43.33 0.2M
2022-11-14 43.17 43.70 43.17 43.29 0.2M
2022-11-11 43.52 44.00 43.17 43.85 0.3M
2022-11-10 42.54 43.29 42.47 43.26 0.3M
2022-11-09 40.87 41.35 40.61 40.73 0.1M
2022-11-08 40.58 41.57 40.43 41.36 0.2M
2022-11-07 40.98 41.21 40.78 40.99 0.2M
2022-11-04 39.40 40.76 39.33 40.73 0.3M
2022-11-03 37.18 37.70 37.04 37.55 1.2M
2022-11-02 38.81 39.23 38.05 38.10 0.2M
2022-11-01 39.09 39.09 38.17 38.38 0.2M
2022-10-31 37.84 38.03 37.72 37.99 0.1M
2022-10-28 38.37 38.51 38.18 38.50 0.1M
2022-10-27 38.67 39.16 38.53 38.71 0.2M
2022-10-26 38.24 38.95 38.24 38.79 0.2M
2022-10-25 36.67 37.29 36.67 37.19 0.1M
2022-10-24 36.27 36.38 35.93 36.32 0.1M
2022-10-21 36.81 38.01 36.70 38.00 0.1M
2022-10-20 36.77 37.52 36.70 36.82 0.1M
2022-10-19 37.26 37.46 37.00 37.21 0.2M
2022-10-18 38.31 38.31 37.52 37.78 0.1M
2022-10-17 37.66 38.30 37.66 37.98 0.2M
2022-10-14 37.04 37.11 35.91 35.97 0.1M
2022-10-13 35.91 37.33 35.63 37.11 0.2M
2022-10-12 36.75 36.84 36.53 36.68 0.4M
2022-10-11 37.22 37.89 36.94 37.03 0.2M
2022-10-10 37.51 37.62 37.09 37.32 0.1M
2022-10-07 37.64 37.83 37.31 37.44 0.3M
2022-10-06 38.35 38.49 37.88 37.90 0.1M
2022-10-05 38.04 38.38 37.68 38.15 0.2M
2022-10-04 38.43 39.03 38.35 38.81 0.2M
2022-10-03 36.83 37.28 36.65 37.07 0.2M
2022-09-30 36.60 36.84 36.04 36.04 0.1M
2022-09-29 36.71 36.71 35.98 36.47 0.2M
2022-09-28 36.86 37.54 36.67 37.40 0.3M
2022-09-27 37.15 37.27 36.36 36.56 0.1M
2022-09-26 36.19 36.68 35.90 36.06 0.1M
2022-09-23 36.69 36.83 36.29 36.59 0.2M
2022-09-22 38.26 38.53 38.04 38.27 0.1M
2022-09-21 38.64 39.03 38.03 38.19 0.2M
2022-09-20 38.46 38.64 38.23 38.54 0.1M
2022-09-19 38.07 38.67 38.00 38.65 0.1M
2022-09-16 38.54 39.00 38.24 38.58 0.3M
2022-09-15 39.77 40.20 39.32 39.47 0.3M
2022-09-14 39.90 40.11 39.69 39.97 0.2M
2022-09-13 40.23 40.67 39.75 39.78 0.1M
2022-09-12 41.79 42.06 41.60 41.92 0.1M
2022-09-09 40.91 41.08 40.78 41.00 0.1M
2022-09-08 39.55 39.80 39.31 39.68 0.1M
2022-09-07 39.42 40.12 39.28 40.08 0.1M
2022-09-06 40.55 40.58 39.93 40.00 0.2M
2022-09-02 40.19 40.43 39.57 39.62 0.1M
2022-09-01 39.68 39.74 39.26 39.68 0.2M
2022-08-31 40.79 40.80 39.75 39.84 0.4M
2022-08-30 42.17 42.26 40.89 41.15 0.2M
2022-08-29 42.48 42.76 42.41 42.49 0.1M
2022-08-26 43.80 43.91 42.56 42.60 0.2M
2022-08-25 42.79 43.68 42.77 43.62 0.2M
2022-08-24 41.93 42.34 41.91 42.18 0.1M
2022-08-23 41.65 42.43 41.65 42.15 0.1M
2022-08-22 41.86 41.94 41.68 41.90 0.2M
2022-08-19 42.42 42.51 41.71 41.94 0.4M
2022-08-18 43.79 43.89 43.17 43.46 0.2M
2022-08-17 44.26 44.58 44.05 44.30 0.2M
2022-08-16 45.17 45.63 45.17 45.46 0.1M
2022-08-15 44.83 45.06 44.71 44.91 0.6M
2022-08-12 45.25 45.97 45.16 45.95 0.2M
2022-08-11 45.42 45.86 45.05 45.08 0.2M
2022-08-10 44.30 44.79 44.18 44.68 0.2M
2022-08-09 43.64 43.64 43.11 43.33 0.2M
2022-08-08 43.36 43.71 43.36 43.51 0.2M
2022-08-05 41.79 42.49 41.75 42.44 0.1M
2022-08-04 41.87 42.25 41.73 42.15 0.2M
2022-08-03 41.50 41.96 41.26 41.90 0.2M
2022-08-02 41.54 41.75 40.98 40.99 0.2M
2022-08-01 42.27 42.70 41.98 42.31 0.2M
2022-07-29 42.14 42.50 41.92 42.45 0.3M
2022-07-28 42.78 42.94 42.39 42.87 0.1M
2022-07-27 41.75 42.54 41.51 42.47 0.2M
2022-07-26 41.64 41.85 41.38 41.51 0.1M
2022-07-25 41.84 41.94 41.43 41.64 0.1M
2022-07-22 42.02 42.27 41.46 41.68 0.1M
2022-07-21 41.10 41.59 40.96 41.55 0.1M
2022-07-20 40.68 40.95 40.47 40.66 0.1M
2022-07-19 40.90 41.08 40.82 40.89 0.2M
2022-07-18 40.60 40.88 40.11 40.25 0.2M
2022-07-15 39.59 40.04 39.23 39.96 0.2M
2022-07-14 39.32 39.37 38.50 39.32 0.2M
2022-07-13 40.30 41.02 39.95 40.75 0.2M
2022-07-12 41.16 41.63 40.97 41.20 0.2M
2022-07-11 41.49 41.63 41.15 41.33 0.2M
2022-07-08 42.45 42.77 42.16 42.44 0.2M
2022-07-07 42.28 42.95 42.28 42.91 0.4M
2022-07-06 41.38 41.57 40.98 41.44 0.2M
2022-07-05 41.52 41.94 41.10 41.94 0.2M
2022-07-01 41.83 42.39 41.50 42.37 0.3M
2022-06-30 42.02 42.72 41.76 42.49 0.5M
2022-06-29 43.41 43.44 42.81 43.05 0.2M
2022-06-28 43.99 44.13 43.20 43.21 0.3M
2022-06-27 44.93 44.93 44.44 44.53 0.1M
2022-06-24 43.29 44.24 43.19 44.23 0.2M
2022-06-23 42.53 42.83 42.01 42.54 0.4M
2022-06-22 42.49 43.11 42.39 42.71 0.2M
2022-06-21 43.82 44.01 43.29 43.33 0.2M
2022-06-17 42.80 43.02 42.23 42.26 0.4M
2022-06-16 42.39 42.56 41.64 42.24 0.6M
2022-06-15 42.88 44.26 42.69 43.78 0.5M
2022-06-14 42.05 42.22 41.63 41.88 0.3M
2022-06-13 42.43 42.73 41.97 42.12 0.3M
2022-06-10 43.91 44.11 43.41 43.69 0.3M
2022-06-09 45.79 45.91 44.55 44.56 0.4M
2022-06-08 47.33 47.67 47.15 47.40 0.2M
2022-06-07 47.03 47.37 47.01 47.27 0.2M
2022-06-06 48.35 48.48 47.53 47.68 0.1M
2022-06-03 48.25 48.35 47.71 47.82 0.2M
2022-06-02 47.79 48.63 47.75 48.63 0.2M
2022-06-01 48.55 48.70 47.31 47.58 0.3M
2022-05-31 49.08 49.20 48.33 48.37 0.3M
2022-05-27 47.74 47.95 47.61 47.89 0.2M
2022-05-26 45.89 47.02 45.89 46.95 0.2M
2022-05-25 45.33 45.72 45.06 45.60 0.2M
2022-05-24 46.28 46.56 45.88 46.46 0.3M
2022-05-23 46.85 47.16 46.61 46.89 0.5M
2022-05-20 46.23 46.29 45.05 45.64 0.3M
2022-05-19 45.24 46.29 45.24 45.99 0.3M
2022-05-18 46.20 46.36 44.86 45.02 0.3M
2022-05-17 46.49 46.58 46.05 46.48 0.3M
2022-05-16 45.13 45.89 45.13 45.77 0.4M
2022-05-13 44.26 45.48 44.18 45.38 0.5M
2022-05-12 43.49 44.69 43.34 44.15 0.5M
2022-05-11 44.46 45.09 43.97 44.00 0.4M
2022-05-10 44.67 44.78 43.41 43.88 0.4M
2022-05-09 43.56 44.24 43.29 43.37 0.3M
2022-05-06 44.80 45.20 44.34 44.83 0.7M
2022-05-05 47.60 47.67 45.25 45.97 0.5M
2022-05-04 47.25 48.96 46.89 48.91 0.6M
2022-05-03 47.52 48.00 47.45 47.82 0.4M
2022-05-02 47.37 47.37 46.35 46.83 0.6M
2022-04-29 48.77 48.99 47.90 47.94 0.3M
2022-04-28 47.84 48.04 47.14 47.80 1.0M
2022-04-27 46.82 47.61 46.66 47.44 0.4M
2022-04-26 48.33 48.53 47.11 47.11 0.7M
2022-04-25 47.59 48.00 47.18 47.92 0.6M
2022-04-22 49.25 49.41 48.64 48.74 0.8M
2022-04-21 51.05 51.08 49.48 49.73 0.6M
2022-04-20 51.66 51.68 50.95 51.34 0.4M
2022-04-19 52.71 52.76 51.56 51.91 0.5M
2022-04-18 52.51 53.13 52.32 52.82 0.2M
2022-04-14 53.11 53.11 52.44 52.69 0.5M
2022-04-13 53.82 53.99 53.57 53.79 1.2M
2022-04-12 55.10 55.18 54.25 54.38 0.5M
2022-04-11 55.25 55.29 54.78 54.86 0.4M
2022-04-08 54.61 55.17 54.55 54.90 0.4M
2022-04-07 54.32 54.70 53.95 54.39 1.1M
2022-04-06 54.88 54.96 54.16 54.66 0.3M
2022-04-05 55.63 55.65 54.55 54.65 0.7M
2022-04-04 56.50 56.54 55.86 56.16 0.5M
2022-04-01 56.01 56.50 55.73 56.48 0.6M
2022-03-31 55.75 56.12 55.51 55.53 0.7M
2022-03-30 56.01 56.60 56.00 56.25 0.3M
2022-03-29 55.58 55.82 55.20 55.77 0.3M
2022-03-28 54.73 55.06 54.47 55.05 0.3M
2022-03-25 55.00 55.38 54.80 55.28 0.2M
2022-03-24 55.50 55.91 55.35 55.89 0.5M
2022-03-23 54.87 55.27 54.81 54.99 0.3M
2022-03-22 55.06 55.22 54.80 55.06 0.5M
2022-03-21 54.50 54.80 54.14 54.52 0.5M
2022-03-18 54.03 54.72 53.79 54.62 0.7M
2022-03-17 54.23 54.75 53.97 54.68 0.4M
2022-03-16 53.15 55.34 52.99 55.32 0.8M
2022-03-15 50.30 51.50 50.08 51.37 0.4M
2022-03-14 51.59 51.85 50.53 50.87 0.6M
2022-03-11 52.98 53.29 52.24 52.39 0.3M
2022-03-10 52.67 53.01 52.40 52.91 0.4M
2022-03-09 51.46 52.45 51.39 52.24 1.0M
2022-03-08 50.95 51.56 50.48 50.70 1.2M
2022-03-07 51.31 51.39 50.16 50.44 1.0M
2022-03-04 51.44 52.45 51.26 52.09 0.6M
2022-03-03 54.03 54.35 53.41 53.95 0.6M
2022-03-02 53.28 53.83 52.86 53.73 0.5M
2022-03-01 52.98 53.25 52.19 52.73 0.5M
2022-02-28 51.83 52.76 51.52 52.66 0.5M
2022-02-25 51.26 52.24 50.84 52.19 0.7M
2022-02-24 50.51 51.44 50.09 51.35 1.4M
2022-02-23 51.88 52.09 51.62 51.72 0.5M
2022-02-22 51.52 51.93 51.30 51.47 0.6M
2022-02-18 52.45 52.73 52.08 52.27 0.7M
2022-02-17 52.88 53.19 52.55 52.79 0.4M
2022-02-16 52.20 53.59 52.15 53.39 0.3M
2022-02-15 51.52 52.10 51.27 52.01 0.6M
2022-02-14 51.70 51.82 51.30 51.70 0.3M
2022-02-11 51.67 52.18 51.13 51.18 0.5M
2022-02-10 51.34 52.51 51.10 51.26 0.5M
2022-02-09 51.10 51.69 50.98 51.61 0.6M
2022-02-08 50.37 51.21 50.37 51.19 0.3M
2022-02-07 49.68 50.25 49.55 49.79 0.3M
2022-02-04 49.79 50.22 49.50 49.91 0.2M
2022-02-03 49.98 50.46 49.90 50.26 0.3M
2022-02-02 50.33 50.52 49.90 50.07 0.4M
2022-02-01 50.65 50.79 50.20 50.74 0.2M
2022-01-31 49.31 50.80 49.24 50.73 0.5M
2022-01-28 48.06 48.30 47.56 48.26 0.2M
2022-01-27 48.42 48.66 47.76 47.94 0.6M
2022-01-26 49.47 49.58 47.86 48.07 0.4M
2022-01-25 48.30 49.24 48.11 48.79 0.4M
2022-01-24 48.56 48.67 47.45 48.62 0.4M
2022-01-21 50.34 50.60 49.88 49.99 0.3M
2022-01-20 50.55 51.07 49.83 49.88 0.3M
2022-01-19 49.12 49.74 49.04 49.56 0.5M
2022-01-18 48.67 48.79 47.94 48.16 0.4M
2022-01-14 49.56 49.75 49.23 49.54 0.1M
2022-01-13 50.11 50.39 49.16 49.24 0.4M
2022-01-12 49.98 50.89 49.83 50.85 0.3M
2022-01-11 48.00 49.00 47.97 48.95 0.1M
2022-01-10 47.38 47.78 47.13 47.73 0.2M
2022-01-07 47.46 47.56 46.92 47.31 0.2M
2022-01-06 47.20 47.50 46.97 47.18 0.2M
2022-01-05 47.60 47.93 46.81 46.86 0.3M
2022-01-04 46.92 47.21 46.72 46.84 0.2M
2022-01-03 46.94 47.17 46.76 47.08 0.2M