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
2023-12-29 41.65 42.00 41.65 41.79 0.1M
2023-12-28 41.49 41.50 40.86 40.94 0.2M
2023-12-27 41.60 42.08 41.60 41.97 0.3M
2023-12-26 40.93 40.99 40.62 40.97 0.1M
2023-12-22 40.73 40.96 40.55 40.75 0.2M
2023-12-21 41.24 41.41 41.00 41.31 0.1M
2023-12-20 41.17 41.39 40.39 40.55 0.1M
2023-12-19 41.06 41.63 41.05 41.52 0.2M
2023-12-18 40.79 41.05 40.38 40.58 0.2M
2023-12-15 42.06 42.22 41.72 41.83 0.1M
2023-12-14 41.62 42.21 41.62 42.05 0.2M
2023-12-13 38.70 40.12 38.33 40.05 0.5M
2023-12-12 38.92 39.07 38.71 39.03 0.1M
2023-12-11 38.89 39.35 38.86 39.34 0.1M
2023-12-08 39.28 39.50 38.96 39.22 0.3M
2023-12-07 39.70 39.94 39.50 39.86 0.2M
2023-12-06 40.08 40.19 39.67 39.71 0.2M
2023-12-05 39.63 39.81 39.39 39.70 0.3M
2023-12-04 40.36 40.55 40.02 40.25 0.6M
2023-12-01 40.27 40.85 40.15 40.80 0.1M
2023-11-30 40.36 40.47 40.14 40.44 0.3M
2023-11-29 40.82 41.01 40.41 40.50 0.1M
2023-11-28 40.56 41.13 40.45 41.06 0.2M
2023-11-27 40.41 40.64 40.28 40.58 0.1M
2023-11-24 39.86 40.29 39.76 40.26 0.1M
2023-11-22 39.74 39.74 39.40 39.53 0.2M
2023-11-21 40.26 40.37 39.82 39.93 0.1M
2023-11-20 40.14 40.73 40.14 40.64 0.2M
2023-11-17 40.30 40.42 40.21 40.34 0.1M
2023-11-16 40.07 40.68 40.07 40.25 0.4M
2023-11-15 41.44 41.59 41.23 41.40 0.2M
2023-11-14 39.95 40.92 39.95 40.78 0.2M
2023-11-13 38.47 38.77 38.32 38.57 0.5M
2023-11-10 38.47 38.71 38.31 38.69 0.1M
2023-11-09 39.09 39.24 38.55 38.58 0.1M
2023-11-08 39.19 39.57 39.18 39.31 0.2M
2023-11-07 39.35 39.47 39.02 39.36 0.2M
2023-11-06 40.47 40.52 40.10 40.23 0.6M
2023-11-03 39.95 40.76 39.95 40.53 0.4M
2023-11-02 38.68 39.09 38.42 39.07 0.2M
2023-11-01 37.46 37.85 37.37 37.84 0.2M
2023-10-31 37.42 37.55 37.00 37.39 0.2M
2023-10-30 37.64 37.65 37.21 37.27 0.2M
2023-10-27 37.42 37.53 36.89 37.04 0.2M
2023-10-26 36.92 37.26 36.89 37.04 0.2M
2023-10-25 37.10 37.23 36.77 36.80 0.2M
2023-10-24 36.99 37.46 36.99 37.31 0.1M
2023-10-23 37.49 37.70 37.16 37.39 0.3M
2023-10-20 37.35 37.55 37.11 37.14 0.1M
2023-10-19 37.69 38.06 37.53 37.71 0.2M
2023-10-18 38.51 38.51 37.91 38.00 0.1M
2023-10-17 38.59 39.27 38.59 39.01 0.1M
2023-10-16 39.01 39.26 38.82 39.16 0.3M
2023-10-13 38.92 38.92 38.43 38.47 0.3M
2023-10-12 39.18 39.18 38.16 38.34 0.4M
2023-10-11 39.15 39.41 39.01 39.25 0.3M
2023-10-10 38.08 38.67 37.97 38.61 0.5M
2023-10-09 36.62 37.03 36.46 37.00 0.1M
2023-10-06 36.13 37.10 36.00 36.97 0.2M
2023-10-05 35.85 36.22 35.77 36.15 0.2M
2023-10-04 36.22 36.29 35.76 36.15 0.3M
2023-10-03 36.34 36.49 36.13 36.27 0.3M
2023-10-02 37.04 37.04 36.45 36.58 0.1M
2023-09-29 38.27 38.27 37.52 37.62 0.1M
2023-09-28 37.46 37.92 37.34 37.82 0.2M
2023-09-27 37.74 37.74 37.06 37.34 0.2M
2023-09-26 38.02 38.13 37.69 37.73 0.3M
2023-09-25 38.35 38.56 38.20 38.37 0.3M
2023-09-22 39.15 39.61 38.69 38.71 0.2M
2023-09-21 38.36 38.68 38.19 38.23 0.3M
2023-09-20 39.28 39.86 39.13 39.19 0.3M
2023-09-19 38.46 38.57 38.37 38.49 0.1M
2023-09-18 38.32 38.46 38.11 38.32 0.1M
2023-09-15 38.72 38.83 38.44 38.58 0.2M
2023-09-14 38.58 38.87 38.47 38.67 0.2M
2023-09-13 38.77 39.04 38.60 39.00 0.2M
2023-09-12 38.69 39.17 38.55 39.11 0.1M
2023-09-11 39.33 39.47 39.10 39.23 0.2M
2023-09-08 38.39 38.62 38.36 38.43 0.1M
2023-09-07 38.33 38.33 37.92 38.02 0.1M
2023-09-06 38.27 38.51 38.21 38.46 0.3M
2023-09-05 38.72 38.72 38.44 38.58 0.2M
2023-09-01 39.84 40.08 39.33 39.40 0.3M
2023-08-31 39.73 39.78 39.06 39.11 0.2M
2023-08-30 40.66 40.86 40.14 40.26 0.1M
2023-08-29 40.37 40.87 40.20 40.81 0.1M
2023-08-28 40.19 40.72 40.16 40.61 0.1M
2023-08-25 40.27 40.37 39.66 40.10 0.2M
2023-08-24 39.89 40.11 39.56 39.56 0.2M
2023-08-23 39.72 40.34 39.71 40.26 0.1M
2023-08-22 39.53 39.73 38.79 38.88 0.2M
2023-08-21 39.06 39.13 38.77 39.04 0.2M
2023-08-18 38.34 38.70 38.19 38.61 0.1M
2023-08-17 39.26 39.37 38.75 38.80 0.2M
2023-08-16 39.19 39.60 39.09 39.10 0.2M
2023-08-15 39.64 39.79 39.43 39.57 0.1M
2023-08-14 39.78 40.30 39.57 40.16 0.4M
2023-08-11 40.81 40.97 40.58 40.69 0.4M
2023-08-10 41.64 41.88 41.09 41.14 0.1M
2023-08-09 40.70 40.75 40.41 40.58 0.2M
2023-08-08 40.70 40.85 40.42 40.78 0.1M
2023-08-07 41.51 41.62 41.02 41.27 0.2M
2023-08-04 41.59 42.10 41.41 41.47 0.2M
2023-08-03 40.67 41.19 40.67 40.95 0.1M
2023-08-02 41.96 42.05 41.24 41.51 0.2M
2023-08-01 43.76 43.87 43.05 43.13 0.3M
2023-07-31 44.53 44.80 44.39 44.60 0.1M
2023-07-28 44.57 45.03 44.57 44.99 0.1M
2023-07-27 44.49 44.54 43.47 43.57 0.1M
2023-07-26 43.62 44.22 43.53 44.16 0.2M
2023-07-25 43.74 44.07 43.64 43.99 0.2M
2023-07-24 42.97 43.36 42.83 43.28 0.1M
2023-07-21 42.85 42.93 42.46 42.49 0.1M
2023-07-20 42.97 43.07 42.64 42.74 0.1M
2023-07-19 43.11 43.29 42.76 42.89 0.3M
2023-07-18 42.81 43.21 42.81 42.98 0.1M
2023-07-17 42.23 42.73 42.04 42.69 0.1M
2023-07-14 42.67 42.67 42.15 42.40 0.4M
2023-07-13 42.43 42.92 42.43 42.90 0.3M
2023-07-12 41.00 41.85 40.92 41.80 0.3M
2023-07-11 39.44 39.91 39.44 39.90 0.1M
2023-07-10 38.47 39.05 38.47 38.94 0.2M
2023-07-07 38.25 39.14 38.15 38.97 0.1M
2023-07-06 38.73 38.73 37.92 38.03 0.2M
2023-07-05 39.96 39.96 39.52 39.58 0.1M
2023-07-03 39.82 40.17 39.80 39.89 0.1M
2023-06-30 39.51 39.86 39.48 39.78 0.6M
2023-06-29 39.04 39.33 38.97 39.26 0.1M
2023-06-28 39.47 39.62 39.22 39.56 0.1M
2023-06-27 39.82 39.82 39.37 39.56 0.1M
2023-06-26 39.15 39.29 38.95 38.98 0.1M
2023-06-23 38.90 39.17 38.77 39.11 0.3M
2023-06-22 39.80 40.09 39.70 40.07 0.2M
2023-06-21 40.77 40.77 40.43 40.58 0.4M
2023-06-20 41.40 41.52 41.09 41.21 0.2M
2023-06-16 42.49 42.49 42.12 42.25 0.2M
2023-06-15 42.03 42.45 42.00 42.35 0.2M
2023-06-14 41.63 42.14 41.45 41.92 0.1M
2023-06-13 41.06 41.27 40.90 41.03 0.1M
2023-06-12 40.65 40.74 40.40 40.52 0.1M
2023-06-09 40.37 40.66 40.31 40.54 0.2M
2023-06-08 39.80 40.08 39.80 39.90 0.1M
2023-06-07 39.40 39.84 39.07 39.23 0.2M
2023-06-06 38.99 39.50 38.74 39.40 0.2M
2023-06-05 38.89 39.24 38.81 39.12 0.2M
2023-06-02 38.78 38.94 38.55 38.81 0.2M
2023-06-01 37.38 38.10 37.38 38.08 0.2M
2023-05-31 37.19 37.35 36.75 37.04 0.2M
2023-05-30 37.31 37.31 36.65 36.81 0.1M
2023-05-26 37.55 37.72 37.39 37.51 0.1M
2023-05-25 37.92 38.03 37.20 37.21 0.1M
2023-05-24 38.93 38.93 38.44 38.45 0.1M
2023-05-23 38.82 39.17 38.58 38.61 0.2M
2023-05-22 39.09 39.39 39.09 39.20 0.1M
2023-05-19 38.79 39.03 38.59 38.71 0.4M
2023-05-18 38.69 38.77 38.28 38.77 0.1M
2023-05-17 39.27 39.56 38.91 39.52 0.3M
2023-05-16 39.90 40.15 39.56 39.62 0.1M
2023-05-15 39.62 40.17 39.50 40.15 0.6M
2023-05-12 39.43 39.43 39.09 39.19 0.1M
2023-05-11 38.99 39.22 38.69 39.12 0.9M
2023-05-10 41.13 41.13 40.34 40.77 0.1M
2023-05-09 41.59 41.67 41.21 41.24 0.1M
2023-05-08 42.47 42.69 42.37 42.44 0.1M
2023-05-05 42.13 42.49 41.89 42.41 0.1M
2023-05-04 42.18 42.42 41.90 41.96 0.1M
2023-05-03 42.35 42.88 42.29 42.41 0.1M
2023-05-02 42.27 42.44 41.76 42.23 0.1M
2023-05-01 42.89 43.12 42.62 42.66 0.1M
2023-04-28 42.47 43.08 42.44 42.95 0.2M
2023-04-27 42.44 42.96 42.44 42.90 0.1M
2023-04-26 42.30 42.44 42.15 42.24 0.1M
2023-04-25 42.20 42.20 41.85 42.02 0.2M
2023-04-24 42.72 42.83 42.45 42.76 0.3M
2023-04-21 43.03 43.21 42.73 43.06 0.2M
2023-04-20 43.16 43.68 43.16 43.38 0.2M
2023-04-19 42.85 43.24 42.65 43.09 0.2M
2023-04-18 43.19 43.46 43.08 43.34 0.2M
2023-04-17 43.03 43.06 42.55 42.83 0.5M
2023-04-14 43.35 43.56 42.92 43.34 0.7M
2023-04-13 43.09 43.71 43.09 43.65 0.2M
2023-04-12 42.39 42.43 41.83 41.93 0.1M
2023-04-11 42.34 42.53 42.21 42.23 0.1M
2023-04-10 41.84 42.01 41.62 41.89 0.1M
2023-04-06 42.07 42.64 41.96 42.48 0.2M
2023-04-05 42.84 42.98 42.38 42.52 0.2M
2023-04-04 43.09 43.46 42.88 43.33 0.3M
2023-04-03 42.42 42.80 42.34 42.73 0.1M
2023-03-31 42.60 42.70 41.97 42.22 0.1M
2023-03-30 42.75 42.75 42.42 42.70 0.2M
2023-03-29 41.96 42.17 41.70 41.84 0.1M
2023-03-28 41.63 42.06 41.61 42.00 0.1M
2023-03-27 40.70 40.90 40.49 40.81 0.1M
2023-03-24 40.79 40.95 40.58 40.95 0.1M
2023-03-23 40.97 41.43 40.78 40.92 0.2M
2023-03-22 39.91 40.72 39.78 40.20 0.1M
2023-03-21 39.47 39.47 39.03 39.29 0.1M
2023-03-20 39.28 39.28 38.98 39.15 0.1M
2023-03-17 39.26 39.37 38.94 39.19 0.1M
2023-03-16 38.74 39.43 38.59 39.38 0.3M
2023-03-15 38.93 39.15 38.71 39.05 0.2M
2023-03-14 40.42 40.46 40.10 40.36 0.2M
2023-03-13 40.24 40.67 40.09 40.42 0.2M
2023-03-10 40.72 41.04 40.33 40.55 0.2M
2023-03-09 40.48 40.57 39.95 39.98 0.4M
2023-03-08 40.62 40.97 40.47 40.49 0.9M
2023-03-07 41.36 41.36 40.59 40.66 0.2M
2023-03-06 41.96 42.15 41.82 41.90 0.1M
2023-03-03 41.94 42.23 41.70 42.18 0.2M
2023-03-02 41.32 41.93 41.27 41.82 0.2M
2023-03-01 42.27 42.37 41.95 42.27 0.2M
2023-02-28 41.11 41.36 40.92 40.98 0.1M
2023-02-27 41.06 41.06 40.77 40.90 0.1M
2023-02-24 40.81 40.90 40.51 40.72 0.2M
2023-02-23 42.10 42.10 41.52 41.87 0.1M
2023-02-22 41.47 41.61 41.21 41.35 0.1M
2023-02-21 41.63 41.78 41.40 41.56 0.2M
2023-02-17 42.59 42.81 42.26 42.72 0.1M
2023-02-16 42.61 43.27 42.51 42.99 0.1M
2023-02-15 42.90 43.29 42.78 43.29 0.2M
2023-02-14 43.52 44.00 43.29 43.88 0.5M
2023-02-13 43.51 43.86 43.39 43.77 0.1M
2023-02-10 43.33 43.33 42.93 43.16 0.1M
2023-02-09 44.67 44.77 43.57 43.78 0.2M
2023-02-08 44.14 44.30 43.85 44.11 0.3M
2023-02-07 44.34 44.88 44.06 44.63 0.1M
2023-02-06 44.38 44.69 44.10 44.41 0.2M
2023-02-03 45.40 45.87 45.06 45.15 0.2M
2023-02-02 46.77 46.90 46.17 46.56 0.4M
2023-02-01 45.41 46.55 45.31 46.32 0.2M
2023-01-31 44.97 45.21 44.70 45.17 0.1M
2023-01-30 45.33 45.51 45.02 45.11 0.2M
2023-01-27 46.19 46.39 45.84 46.10 0.5M
2023-01-26 46.40 46.54 46.12 46.50 0.2M
2023-01-25 45.72 46.39 45.62 46.34 0.2M
2023-01-24 45.74 46.33 45.73 46.30 0.2M
2023-01-23 45.92 46.32 45.92 46.21 0.1M
2023-01-20 45.43 46.22 45.39 46.17 0.3M
2023-01-19 45.45 45.60 45.22 45.53 0.3M
2023-01-18 46.67 46.75 45.46 45.71 0.2M
2023-01-17 45.73 46.10 45.56 45.83 0.5M
2023-01-13 47.05 47.74 47.05 47.67 0.2M
2023-01-12 47.19 47.51 46.47 47.34 0.4M
2023-01-11 46.19 46.41 45.83 46.33 0.2M
2023-01-10 45.52 46.04 45.35 45.90 0.2M
2023-01-09 46.16 46.26 45.70 45.74 0.5M
2023-01-06 44.20 45.24 44.05 45.20 0.3M
2023-01-05 43.79 44.38 43.62 44.15 0.3M
2023-01-04 44.32 45.42 44.17 45.37 0.3M
2023-01-03 43.64 44.01 43.40 43.74 0.3M