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
2024-12-31 41.74 42.15 41.68 41.91 0.1M
2024-12-30 42.24 42.26 41.99 42.15 0.1M
2024-12-27 42.55 42.89 42.54 42.80 0.3M
2024-12-26 42.83 42.99 42.65 42.85 0.1M
2024-12-24 43.18 43.24 43.03 43.24 0.0M
2024-12-23 43.14 43.47 42.92 43.37 0.1M
2024-12-20 43.54 44.15 43.51 43.71 0.2M
2024-12-19 43.82 43.88 43.32 43.42 0.3M
2024-12-18 44.83 45.01 43.11 43.32 0.4M
2024-12-17 45.12 45.30 44.79 45.28 0.3M
2024-12-16 49.06 49.22 48.92 48.97 0.2M
2024-12-13 49.17 49.17 48.81 49.02 0.2M
2024-12-12 49.27 49.48 48.94 48.97 0.1M
2024-12-11 49.37 49.69 49.30 49.56 0.1M
2024-12-10 49.11 49.30 48.89 49.22 0.1M
2024-12-09 49.45 49.68 49.17 49.23 0.1M
2024-12-06 48.53 48.70 48.30 48.35 0.0M
2024-12-05 48.26 48.53 48.23 48.48 0.2M
2024-12-04 47.75 47.85 47.55 47.75 0.0M
2024-12-03 47.36 47.55 47.10 47.46 0.1M
2024-12-02 47.32 47.54 46.94 47.46 0.4M
2024-11-29 46.98 47.50 46.83 47.45 0.1M
2024-11-27 47.24 47.25 46.70 46.84 0.1M
2024-11-26 47.37 47.37 47.07 47.26 0.0M
2024-11-25 47.70 47.70 46.99 47.24 0.1M
2024-11-22 47.81 47.98 47.73 47.88 0.2M
2024-11-21 48.10 48.28 47.76 48.09 0.2M
2024-11-20 47.38 47.49 47.22 47.45 0.1M
2024-11-19 47.27 47.52 47.16 47.43 0.1M
2024-11-18 47.18 47.72 47.12 47.64 0.1M
2024-11-15 46.51 46.67 46.24 46.40 0.1M
2024-11-14 46.48 46.68 46.16 46.26 0.1M
2024-11-13 47.25 47.25 46.25 46.33 0.3M
2024-11-12 47.20 47.23 46.69 47.02 0.1M
2024-11-11 48.16 48.18 47.34 47.68 0.1M
2024-11-08 49.69 49.99 48.67 49.01 0.3M
2024-11-07 50.31 50.70 50.22 50.57 0.1M
2024-11-06 48.74 49.57 48.54 49.41 0.1M
2024-11-05 50.48 50.86 50.35 50.68 0.1M
2024-11-04 49.79 50.04 49.53 49.77 0.1M
2024-11-01 49.77 50.03 49.41 49.45 0.7M
2024-10-31 49.64 49.64 48.82 49.36 0.1M
2024-10-30 49.67 49.99 49.53 49.68 0.2M
2024-10-29 49.90 50.24 49.79 50.14 0.1M
2024-10-28 50.08 50.40 49.90 50.24 0.0M
2024-10-25 50.22 50.37 49.64 49.68 0.1M
2024-10-24 50.17 50.19 49.81 50.16 0.1M
2024-10-23 49.67 49.90 49.04 49.45 0.1M
2024-10-22 50.06 50.61 49.91 50.58 0.0M
2024-10-21 50.63 50.80 50.09 50.41 0.1M
2024-10-18 50.33 50.72 50.32 50.54 0.1M
2024-10-17 49.51 49.86 49.47 49.70 0.0M
2024-10-16 49.60 49.80 49.40 49.72 0.1M
2024-10-15 49.32 49.32 49.01 49.08 0.2M
2024-10-14 49.39 49.85 49.19 49.57 0.1M
2024-10-11 49.55 50.06 49.55 50.06 0.1M
2024-10-10 49.06 49.30 48.73 49.29 0.1M
2024-10-09 48.24 48.80 47.97 48.71 0.1M
2024-10-08 48.93 49.05 48.60 49.00 0.2M
2024-10-07 49.99 50.00 49.57 49.68 0.1M
2024-10-04 49.56 49.88 49.47 49.80 0.1M
2024-10-03 49.55 49.81 49.24 49.76 0.2M
2024-10-02 50.54 50.58 50.10 50.39 0.1M
2024-10-01 50.75 50.75 49.76 50.16 0.4M
2024-09-30 50.71 50.71 50.08 50.40 0.3M
2024-09-27 51.59 51.68 51.35 51.55 0.3M
2024-09-26 51.10 51.58 50.83 51.47 0.2M
2024-09-25 50.85 50.88 50.16 50.21 0.2M
2024-09-24 50.31 50.74 49.95 50.68 0.2M
2024-09-23 49.51 49.77 49.34 49.41 0.2M
2024-09-20 48.38 48.52 48.02 48.45 0.1M
2024-09-19 48.35 48.48 48.01 48.14 0.1M
2024-09-18 47.09 48.18 47.06 47.22 0.2M
2024-09-17 47.21 47.59 47.02 47.20 0.4M
2024-09-16 46.73 46.85 46.40 46.77 0.1M
2024-09-13 46.46 46.52 46.20 46.37 0.3M
2024-09-12 45.46 46.32 45.46 46.25 0.2M
2024-09-11 45.08 45.80 44.70 45.78 0.1M
2024-09-10 45.54 45.56 45.18 45.49 0.1M
2024-09-09 45.70 45.86 45.26 45.62 0.1M
2024-09-06 46.22 46.30 45.31 45.38 0.2M
2024-09-05 46.27 46.45 46.12 46.25 0.3M
2024-09-04 45.46 46.05 45.46 45.64 0.2M
2024-09-03 46.09 46.23 45.38 45.49 0.8M
2024-08-30 47.25 47.32 46.66 46.96 0.1M
2024-08-29 47.49 47.71 47.31 47.31 0.1M
2024-08-28 47.27 47.43 46.92 47.08 0.1M
2024-08-27 47.48 47.88 47.46 47.85 0.1M
2024-08-26 47.65 47.85 47.49 47.55 0.1M
2024-08-23 46.98 47.85 46.78 47.79 0.1M
2024-08-22 47.00 47.06 46.27 46.38 0.2M
2024-08-21 47.23 47.69 46.98 47.54 0.1M
2024-08-20 47.42 47.42 47.01 47.28 0.1M
2024-08-19 47.23 47.98 47.14 47.93 0.1M
2024-08-16 46.45 46.97 46.45 46.90 0.2M
2024-08-15 45.99 46.13 45.86 46.00 0.2M
2024-08-14 45.33 45.43 45.02 45.27 0.1M
2024-08-13 44.35 44.90 44.31 44.82 0.1M
2024-08-12 44.14 44.24 43.86 43.91 0.1M
2024-08-09 44.07 44.20 43.76 44.15 0.1M
2024-08-08 43.54 43.99 43.48 43.85 0.1M
2024-08-07 43.70 43.78 42.62 42.64 0.3M
2024-08-06 42.23 43.08 42.10 42.59 0.1M
2024-08-05 41.95 43.06 41.71 42.72 0.1M
2024-08-02 44.45 44.45 43.69 43.89 0.2M
2024-08-01 45.29 45.31 44.27 44.50 0.2M
2024-07-31 45.39 45.69 45.24 45.51 0.1M
2024-07-30 43.95 44.22 43.86 44.14 0.1M
2024-07-29 43.66 43.66 43.24 43.49 0.1M
2024-07-26 43.99 44.15 43.81 43.87 0.2M
2024-07-25 43.14 43.95 43.05 43.50 0.2M
2024-07-24 43.78 43.87 43.25 43.27 0.1M
2024-07-23 43.51 43.74 43.27 43.56 0.2M
2024-07-22 43.85 43.97 43.51 43.87 0.3M
2024-07-19 43.24 43.51 43.17 43.27 0.1M
2024-07-18 44.17 44.17 43.30 43.35 0.2M
2024-07-17 44.18 44.25 43.63 43.94 0.5M
2024-07-16 44.53 45.13 44.53 45.07 0.2M
2024-07-15 44.37 44.63 44.06 44.35 0.3M
2024-07-12 44.94 45.36 44.94 45.10 0.1M
2024-07-11 45.01 45.01 44.62 44.74 0.1M
2024-07-10 44.45 44.49 44.18 44.37 0.2M
2024-07-09 44.05 44.35 44.00 44.11 0.1M
2024-07-08 44.37 44.47 44.21 44.32 0.2M
2024-07-05 44.34 44.40 43.75 44.32 0.4M
2024-07-03 43.23 43.89 43.23 43.46 0.1M
2024-07-02 42.42 42.53 42.14 42.48 0.4M
2024-07-01 43.94 44.13 42.99 43.18 0.3M
2024-06-28 43.57 43.62 43.18 43.32 0.1M
2024-06-27 42.43 42.62 41.96 42.20 0.4M
2024-06-26 43.19 43.40 42.93 43.36 0.3M
2024-06-25 43.41 43.51 43.01 43.22 0.3M
2024-06-24 43.84 44.33 43.76 43.98 0.2M
2024-06-21 44.69 44.69 44.16 44.26 0.2M
2024-06-20 44.14 44.37 43.88 44.17 0.3M
2024-06-18 43.42 44.16 43.30 44.13 0.6M
2024-06-17 41.63 41.84 41.39 41.76 0.2M
2024-06-14 41.20 41.36 40.82 41.31 0.3M
2024-06-13 40.79 40.85 40.09 40.38 0.1M
2024-06-12 40.86 41.18 40.69 40.84 0.3M
2024-06-11 39.82 39.95 39.55 39.91 0.4M
2024-06-10 40.01 40.30 39.90 40.21 0.2M
2024-06-07 40.18 40.20 39.77 39.87 0.2M
2024-06-06 40.03 40.48 40.00 40.36 0.3M
2024-06-05 40.24 40.27 39.78 40.24 0.6M
2024-06-04 41.11 41.11 40.50 40.70 0.4M
2024-06-03 41.27 41.72 41.21 41.70 0.4M
2024-05-31 40.76 40.87 40.13 40.59 0.3M
2024-05-30 41.13 41.32 40.56 40.68 0.4M
2024-05-29 42.64 42.66 42.20 42.37 0.2M
2024-05-28 42.87 43.00 42.69 42.80 0.1M
2024-05-24 42.80 43.14 42.72 42.88 0.1M
2024-05-23 43.54 43.54 42.42 42.50 0.2M
2024-05-22 44.15 44.17 43.32 43.42 0.2M
2024-05-21 44.19 44.50 44.17 44.39 0.3M
2024-05-20 43.92 44.22 43.76 44.14 0.1M
2024-05-17 43.65 43.98 43.48 43.89 0.1M
2024-05-16 43.88 43.89 43.66 43.70 0.1M
2024-05-15 43.49 43.86 43.28 43.79 0.1M
2024-05-14 42.80 43.08 42.71 43.01 0.2M
2024-05-13 43.00 43.16 42.76 42.95 0.1M
2024-05-10 42.76 42.85 42.37 42.53 0.1M
2024-05-09 41.87 42.09 41.70 42.04 0.1M
2024-05-08 41.12 41.52 41.12 41.44 0.0M
2024-05-07 41.66 41.71 41.31 41.47 0.7M
2024-05-06 42.00 42.00 41.65 41.75 0.1M
2024-05-03 41.63 41.63 41.32 41.57 0.1M
2024-05-02 40.89 41.49 40.62 41.17 0.2M
2024-05-01 40.64 41.21 40.37 40.51 0.1M
2024-04-30 40.61 40.76 40.09 40.12 0.2M
2024-04-29 40.69 41.22 40.59 41.09 0.2M
2024-04-26 39.82 40.18 39.80 40.04 0.6M
2024-04-25 38.50 39.12 38.32 39.02 0.1M
2024-04-24 38.78 38.95 38.57 38.77 0.1M
2024-04-23 38.38 38.86 38.34 38.84 0.1M
2024-04-22 38.27 38.52 38.20 38.32 0.1M
2024-04-19 38.14 38.50 38.14 38.40 0.1M
2024-04-18 38.60 38.63 38.20 38.26 0.2M
2024-04-17 38.65 38.75 38.16 38.31 0.2M
2024-04-16 38.61 38.68 38.27 38.33 0.3M
2024-04-15 39.75 39.75 38.93 38.97 0.2M
2024-04-12 40.28 40.29 39.44 39.60 0.3M
2024-04-11 40.39 40.80 39.95 40.70 0.5M
2024-04-10 40.25 40.56 39.99 40.14 0.4M
2024-04-09 41.26 41.38 40.89 41.17 0.1M
2024-04-08 40.65 40.73 40.39 40.40 0.1M
2024-04-05 39.97 40.42 39.76 40.26 0.1M
2024-04-04 40.34 40.49 39.58 39.68 0.1M
2024-04-03 39.29 39.75 39.26 39.62 0.1M
2024-04-02 39.45 39.71 39.36 39.44 0.1M
2024-04-01 39.43 39.64 38.88 39.03 0.2M
2024-03-28 39.00 39.21 39.00 39.17 0.1M
2024-03-27 38.87 39.07 38.73 39.00 0.1M
2024-03-26 38.82 38.83 38.33 38.42 0.2M
2024-03-25 38.21 38.70 38.21 38.33 0.1M
2024-03-22 38.24 38.40 38.02 38.23 0.9M
2024-03-21 39.00 39.09 38.60 38.72 0.1M
2024-03-20 37.82 38.87 37.80 38.80 0.1M
2024-03-19 37.47 37.67 37.35 37.58 0.0M
2024-03-18 37.95 37.95 37.46 37.54 0.1M
2024-03-15 38.86 38.89 38.21 38.32 0.3M
2024-03-14 39.17 39.17 38.64 38.76 0.1M
2024-03-13 39.23 39.94 39.23 39.65 0.1M
2024-03-12 38.96 39.08 38.72 38.99 0.1M
2024-03-11 39.02 39.37 39.02 39.17 0.1M
2024-03-08 39.02 39.10 38.82 38.94 0.1M
2024-03-07 38.76 39.16 38.63 39.14 0.1M
2024-03-06 38.69 39.18 38.69 39.02 0.2M
2024-03-05 38.07 38.09 37.60 37.74 0.1M
2024-03-04 38.00 38.04 37.80 37.98 0.1M
2024-03-01 37.62 38.13 37.36 38.05 0.3M
2024-02-29 37.35 37.41 37.01 37.15 0.2M
2024-02-28 37.16 37.20 36.71 36.90 0.1M
2024-02-27 37.78 37.89 37.68 37.72 0.1M
2024-02-26 37.62 37.81 37.56 37.73 0.1M
2024-02-23 37.83 38.18 37.72 38.09 0.2M
2024-02-22 38.34 38.42 38.05 38.34 0.2M
2024-02-21 38.35 38.48 38.06 38.27 0.3M
2024-02-20 38.25 38.32 38.09 38.27 0.1M
2024-02-16 38.35 38.85 38.34 38.66 0.1M
2024-02-15 38.03 38.25 37.97 38.17 0.1M
2024-02-14 37.75 37.92 37.65 37.89 0.1M
2024-02-13 37.99 37.99 37.21 37.50 0.1M
2024-02-12 38.24 38.78 38.24 38.60 0.1M
2024-02-09 38.38 38.39 38.07 38.35 0.1M
2024-02-08 38.70 38.70 38.36 38.45 0.1M
2024-02-07 39.14 39.22 38.90 39.11 0.2M
2024-02-06 39.06 39.62 38.99 39.59 0.1M
2024-02-05 38.66 38.66 38.26 38.55 0.1M
2024-02-02 39.30 39.30 38.86 39.01 0.3M
2024-02-01 39.46 40.03 39.43 39.94 0.2M
2024-01-31 39.56 39.82 39.04 39.22 0.1M
2024-01-30 39.22 39.31 38.97 39.30 0.1M
2024-01-29 39.39 39.39 38.98 39.33 0.1M
2024-01-26 39.65 39.78 39.45 39.63 0.1M
2024-01-25 39.13 39.13 38.66 38.96 0.0M
2024-01-24 39.33 39.39 38.77 38.89 0.1M
2024-01-23 38.05 38.40 37.98 38.36 0.1M
2024-01-22 37.24 37.53 37.14 37.37 0.1M
2024-01-19 37.85 38.17 37.60 38.11 0.2M
2024-01-18 37.75 37.90 37.66 37.87 0.1M
2024-01-17 37.36 37.36 36.99 37.32 0.8M
2024-01-16 38.70 38.70 37.92 38.00 0.2M
2024-01-12 39.68 39.99 39.50 39.59 0.1M
2024-01-11 39.45 39.47 38.90 39.32 0.1M
2024-01-10 39.10 39.12 38.96 39.04 0.2M
2024-01-09 39.64 39.65 39.28 39.35 0.0M
2024-01-08 39.32 39.94 39.32 39.86 0.1M
2024-01-05 39.51 40.10 39.40 39.67 0.1M
2024-01-04 39.57 39.77 39.46 39.54 0.2M
2024-01-03 39.75 40.00 39.53 39.77 0.3M
2024-01-02 41.03 41.19 40.75 40.83 0.2M