NYSEArca - Delayed Quote USD

iShares MSCI South Africa ETF (EZA)

48.09 +0.64 (+1.35%)
At close: November 21 at 4:00 PM EST
48.09 0.00 (0.00%)
After hours: November 21 at 4:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 48.10 48.28 47.76 48.09 48.09 219,700
Nov 20, 2024 47.38 47.49 47.22 47.45 47.45 51,900
Nov 19, 2024 47.27 47.52 47.16 47.43 47.43 50,300
Nov 18, 2024 47.18 47.72 47.12 47.64 47.64 81,100
Nov 15, 2024 46.51 46.67 46.24 46.40 46.40 130,900
Nov 14, 2024 46.48 46.68 46.16 46.26 46.26 59,600
Nov 13, 2024 47.25 47.25 46.25 46.33 46.33 279,300
Nov 12, 2024 47.20 47.23 46.69 47.02 47.02 113,300
Nov 11, 2024 48.16 48.18 47.34 47.68 47.68 135,100
Nov 8, 2024 49.69 49.99 48.67 49.01 49.01 259,400
Nov 7, 2024 50.31 50.70 50.22 50.57 50.57 95,300
Nov 6, 2024 48.74 49.57 48.54 49.41 49.41 144,300
Nov 5, 2024 50.48 50.86 50.35 50.68 50.68 83,900
Nov 4, 2024 49.79 50.04 49.53 49.77 49.77 60,700
Nov 1, 2024 49.77 50.03 49.41 49.45 49.45 749,500
Oct 31, 2024 49.64 49.64 48.82 49.36 49.36 65,200
Oct 30, 2024 49.67 49.99 49.53 49.68 49.68 182,100
Oct 29, 2024 49.90 50.24 49.79 50.14 50.14 72,600
Oct 28, 2024 50.08 50.40 49.90 50.24 50.24 43,900
Oct 25, 2024 50.22 50.37 49.64 49.68 49.68 78,300
Oct 24, 2024 50.17 50.19 49.81 50.16 50.16 110,800
Oct 23, 2024 49.67 49.90 49.04 49.45 49.45 64,500
Oct 22, 2024 50.06 50.61 49.91 50.58 50.58 37,400
Oct 21, 2024 50.63 50.80 50.09 50.41 50.41 84,600
Oct 18, 2024 50.33 50.72 50.32 50.54 50.54 91,800
Oct 17, 2024 49.51 49.86 49.47 49.70 49.70 48,200
Oct 16, 2024 49.60 49.80 49.40 49.72 49.72 83,800
Oct 15, 2024 49.32 49.32 49.01 49.08 49.08 166,100
Oct 14, 2024 49.39 49.85 49.19 49.57 49.57 52,400
Oct 11, 2024 49.55 50.06 49.55 50.06 50.06 102,000
Oct 10, 2024 49.06 49.30 48.73 49.29 49.29 133,000
Oct 9, 2024 48.24 48.80 47.97 48.71 48.71 113,400
Oct 8, 2024 48.93 49.05 48.60 49.00 49.00 207,000
Oct 7, 2024 49.99 50.00 49.57 49.68 49.68 98,300
Oct 4, 2024 49.56 49.88 49.47 49.80 49.80 103,400
Oct 3, 2024 49.55 49.81 49.24 49.76 49.76 194,900
Oct 2, 2024 50.54 50.58 50.10 50.39 50.39 130,500
Oct 1, 2024 50.75 50.75 49.76 50.16 50.16 375,600
Sep 30, 2024 50.71 50.71 50.08 50.40 50.40 346,200
Sep 27, 2024 51.59 51.68 51.35 51.55 51.55 254,200
Sep 26, 2024 51.10 51.58 50.83 51.47 51.47 233,400
Sep 25, 2024 50.85 50.88 50.16 50.21 50.21 224,600
Sep 24, 2024 50.31 50.74 49.95 50.68 50.68 161,100
Sep 23, 2024 49.51 49.77 49.34 49.41 49.41 183,400
Sep 20, 2024 48.38 48.52 48.02 48.45 48.45 98,700
Sep 19, 2024 48.35 48.48 48.01 48.14 48.14 113,600
Sep 18, 2024 47.09 48.18 47.06 47.22 47.22 175,600
Sep 17, 2024 47.21 47.59 47.02 47.20 47.20 399,400
Sep 16, 2024 46.73 46.85 46.40 46.77 46.77 83,400
Sep 13, 2024 46.46 46.52 46.20 46.37 46.37 261,700
Sep 12, 2024 45.46 46.32 45.46 46.25 46.25 191,000
Sep 11, 2024 45.08 45.80 44.70 45.78 45.78 115,600
Sep 10, 2024 45.54 45.56 45.18 45.49 45.49 104,900
Sep 9, 2024 45.70 45.86 45.26 45.62 45.62 90,100
Sep 6, 2024 46.22 46.30 45.31 45.38 45.38 199,200
Sep 5, 2024 46.27 46.45 46.12 46.25 46.25 252,600
Sep 4, 2024 45.46 46.05 45.46 45.64 45.64 172,400
Sep 3, 2024 46.09 46.23 45.38 45.49 45.49 830,000
Aug 30, 2024 47.25 47.32 46.66 46.96 46.96 122,700
Aug 29, 2024 47.49 47.71 47.31 47.31 47.31 89,800
Aug 28, 2024 47.27 47.43 46.92 47.08 47.08 135,900
Aug 27, 2024 47.48 47.88 47.46 47.85 47.85 74,800
Aug 26, 2024 47.65 47.85 47.49 47.55 47.55 81,900
Aug 23, 2024 46.98 47.85 46.78 47.79 47.79 106,700
Aug 22, 2024 47.00 47.06 46.27 46.38 46.38 193,900
Aug 21, 2024 47.23 47.69 46.98 47.54 47.54 52,600
Aug 20, 2024 47.42 47.42 47.01 47.28 47.28 64,700
Aug 19, 2024 47.23 47.98 47.14 47.93 47.93 107,100
Aug 16, 2024 46.45 46.97 46.45 46.90 46.90 179,300
Aug 15, 2024 45.99 46.13 45.86 46.00 46.00 197,300
Aug 14, 2024 45.33 45.43 45.02 45.27 45.27 136,200
Aug 13, 2024 44.35 44.90 44.31 44.82 44.82 83,100
Aug 12, 2024 44.14 44.24 43.86 43.91 43.91 123,500
Aug 9, 2024 44.07 44.20 43.76 44.15 44.15 69,000
Aug 8, 2024 43.54 43.99 43.48 43.85 43.85 127,300
Aug 7, 2024 43.70 43.78 42.62 42.64 42.64 320,800
Aug 6, 2024 42.23 43.08 42.10 42.59 42.59 121,800
Aug 5, 2024 41.95 43.06 41.71 42.72 42.72 149,400
Aug 2, 2024 44.45 44.45 43.69 43.89 43.89 218,700
Aug 1, 2024 45.29 45.31 44.27 44.50 44.50 237,900
Jul 31, 2024 45.39 45.69 45.24 45.51 45.51 119,500
Jul 30, 2024 43.95 44.22 43.86 44.14 44.14 123,600
Jul 29, 2024 43.66 43.66 43.24 43.49 43.49 96,400
Jul 26, 2024 43.99 44.15 43.81 43.87 43.87 167,700
Jul 25, 2024 43.14 43.95 43.05 43.50 43.50 223,000
Jul 24, 2024 43.78 43.87 43.25 43.27 43.27 133,300
Jul 23, 2024 43.51 43.74 43.27 43.56 43.56 162,800
Jul 22, 2024 43.85 43.97 43.51 43.87 43.87 261,000
Jul 19, 2024 43.24 43.51 43.17 43.27 43.27 143,700
Jul 18, 2024 44.17 44.17 43.30 43.35 43.35 154,700
Jul 17, 2024 44.18 44.25 43.63 43.94 43.94 492,100
Jul 16, 2024 44.53 45.13 44.53 45.07 45.07 155,500
Jul 15, 2024 44.37 44.63 44.06 44.35 44.35 300,400
Jul 12, 2024 44.94 45.36 44.94 45.10 45.10 117,700
Jul 11, 2024 45.01 45.01 44.62 44.74 44.74 145,700
Jul 10, 2024 44.45 44.49 44.18 44.37 44.37 162,100
Jul 9, 2024 44.05 44.35 44.00 44.11 44.11 66,700
Jul 8, 2024 44.37 44.47 44.21 44.32 44.32 176,200
Jul 5, 2024 44.34 44.40 43.75 44.32 44.32 354,900
Jul 3, 2024 43.23 43.89 43.23 43.46 43.46 114,700
Jul 2, 2024 42.42 42.53 42.14 42.48 42.48 371,500
Jul 1, 2024 43.94 44.13 42.99 43.18 43.18 345,300
Jun 28, 2024 43.57 43.62 43.18 43.32 43.32 148,600
Jun 27, 2024 42.43 42.62 41.96 42.20 42.20 368,700
Jun 26, 2024 43.19 43.40 42.93 43.36 43.36 295,700
Jun 25, 2024 43.41 43.51 43.01 43.22 43.22 268,300
Jun 24, 2024 43.84 44.33 43.76 43.98 43.98 215,400
Jun 21, 2024 44.69 44.69 44.16 44.26 44.26 159,200
Jun 20, 2024 44.14 44.37 43.88 44.17 44.17 339,500
Jun 18, 2024 43.42 44.16 43.30 44.13 44.13 557,800
Jun 17, 2024 41.63 41.84 41.39 41.76 41.76 153,400
Jun 14, 2024 41.20 41.36 40.82 41.31 41.31 269,700
Jun 13, 2024 40.79 40.85 40.09 40.38 40.38 128,300
Jun 12, 2024 40.86 41.18 40.69 40.84 40.84 339,100
Jun 11, 2024 0.63 Dividend
Jun 11, 2024 39.82 39.95 39.55 39.91 39.91 414,700
Jun 10, 2024 40.01 40.30 39.90 40.21 39.58 150,200
Jun 7, 2024 40.18 40.20 39.77 39.87 39.25 150,200
Jun 6, 2024 40.03 40.48 40.00 40.36 39.73 262,900
Jun 5, 2024 40.24 40.27 39.78 40.24 39.61 550,700
Jun 4, 2024 41.11 41.11 40.50 40.70 40.07 378,300
Jun 3, 2024 41.27 41.72 41.21 41.70 41.05 440,400
May 31, 2024 40.76 40.87 40.13 40.59 39.96 295,800
May 30, 2024 41.13 41.32 40.56 40.68 40.05 441,200
May 29, 2024 42.64 42.66 42.20 42.37 41.71 210,200
May 28, 2024 42.87 43.00 42.69 42.80 42.13 107,700
May 24, 2024 42.80 43.14 42.72 42.88 42.21 145,400
May 23, 2024 43.54 43.54 42.42 42.50 41.84 176,300
May 22, 2024 44.15 44.17 43.32 43.42 42.74 152,700
May 21, 2024 44.19 44.50 44.17 44.39 43.70 269,700
May 20, 2024 43.92 44.22 43.76 44.14 43.45 60,000
May 17, 2024 43.65 43.98 43.48 43.89 43.21 107,900
May 16, 2024 43.88 43.89 43.66 43.70 43.02 91,900
May 15, 2024 43.49 43.86 43.28 43.79 43.11 104,900
May 14, 2024 42.80 43.08 42.71 43.01 42.34 159,000
May 13, 2024 43.00 43.16 42.76 42.95 42.28 95,000
May 10, 2024 42.76 42.85 42.37 42.53 41.87 96,000
May 9, 2024 41.87 42.09 41.70 42.04 41.38 71,800
May 8, 2024 41.12 41.52 41.12 41.44 40.79 47,400
May 7, 2024 41.66 41.71 41.31 41.47 40.82 665,600
May 6, 2024 42.00 42.00 41.65 41.75 41.10 85,100
May 3, 2024 41.63 41.63 41.32 41.57 40.92 75,500
May 2, 2024 40.89 41.49 40.62 41.17 40.53 198,200
May 1, 2024 40.64 41.21 40.37 40.51 39.88 84,900
Apr 30, 2024 40.61 40.76 40.09 40.12 39.49 200,600
Apr 29, 2024 40.69 41.22 40.59 41.09 40.45 191,500
Apr 26, 2024 39.82 40.18 39.80 40.04 39.42 587,800
Apr 25, 2024 38.50 39.12 38.32 39.02 38.41 90,900
Apr 24, 2024 38.78 38.95 38.57 38.77 38.17 108,500
Apr 23, 2024 38.38 38.86 38.34 38.84 38.23 115,700
Apr 22, 2024 38.27 38.52 38.20 38.32 37.72 111,100
Apr 19, 2024 38.14 38.50 38.14 38.40 37.80 100,100
Apr 18, 2024 38.60 38.63 38.20 38.26 37.66 189,700
Apr 17, 2024 38.65 38.75 38.16 38.31 37.71 212,900
Apr 16, 2024 38.61 38.68 38.27 38.33 37.73 317,900
Apr 15, 2024 39.75 39.75 38.92 38.97 38.36 169,500
Apr 12, 2024 40.28 40.29 39.44 39.60 38.98 303,500
Apr 11, 2024 40.39 40.80 39.95 40.70 40.07 492,000
Apr 10, 2024 40.25 40.56 39.99 40.14 39.51 429,600
Apr 9, 2024 41.26 41.38 40.89 41.17 40.53 93,200
Apr 8, 2024 40.65 40.73 40.39 40.40 39.77 98,900
Apr 5, 2024 39.97 40.42 39.76 40.26 39.63 110,300
Apr 4, 2024 40.34 40.49 39.58 39.68 39.06 79,300
Apr 3, 2024 39.29 39.75 39.26 39.62 39.00 89,600
Apr 2, 2024 39.45 39.71 39.36 39.44 38.83 72,400
Apr 1, 2024 39.43 39.64 38.88 39.03 38.42 219,600
Mar 28, 2024 39.00 39.21 39.00 39.17 38.56 91,900
Mar 27, 2024 38.87 39.07 38.73 39.00 38.39 133,100
Mar 26, 2024 38.82 38.83 38.33 38.42 37.82 164,300
Mar 25, 2024 38.21 38.70 38.21 38.33 37.73 106,000
Mar 22, 2024 38.24 38.40 38.02 38.23 37.63 870,500
Mar 21, 2024 39.00 39.09 38.60 38.72 38.12 88,700
Mar 20, 2024 37.82 38.87 37.80 38.80 38.19 142,700
Mar 19, 2024 37.47 37.67 37.35 37.58 36.99 39,200
Mar 18, 2024 37.95 37.95 37.46 37.54 36.95 125,700
Mar 15, 2024 38.86 38.89 38.21 38.32 37.72 298,200
Mar 14, 2024 39.17 39.17 38.64 38.76 38.16 88,600
Mar 13, 2024 39.23 39.94 39.23 39.65 39.03 79,400
Mar 12, 2024 38.96 39.08 38.72 38.99 38.38 92,400
Mar 11, 2024 39.02 39.37 39.02 39.17 38.56 129,800
Mar 8, 2024 39.02 39.10 38.82 38.94 38.33 143,500
Mar 7, 2024 38.76 39.16 38.63 39.14 38.53 126,800
Mar 6, 2024 38.69 39.18 38.69 39.02 38.41 235,600
Mar 5, 2024 38.07 38.09 37.60 37.74 37.15 89,100
Mar 4, 2024 38.00 38.04 37.80 37.98 37.39 102,300
Mar 1, 2024 37.62 38.13 37.36 38.05 37.46 315,400
Feb 29, 2024 37.35 37.41 37.01 37.15 36.57 182,600
Feb 28, 2024 37.16 37.20 36.71 36.90 36.32 140,000
Feb 27, 2024 37.78 37.89 37.68 37.72 37.13 59,700
Feb 26, 2024 37.62 37.81 37.56 37.73 37.14 101,400
Feb 23, 2024 37.83 38.18 37.72 38.09 37.50 159,600
Feb 22, 2024 38.34 38.42 38.05 38.34 37.74 167,700
Feb 21, 2024 38.35 38.48 38.06 38.27 37.67 260,100
Feb 20, 2024 38.25 38.32 38.09 38.27 37.67 132,200
Feb 16, 2024 38.35 38.85 38.34 38.66 38.06 76,600
Feb 15, 2024 38.03 38.25 37.97 38.17 37.57 127,100
Feb 14, 2024 37.75 37.92 37.65 37.89 37.30 123,100
Feb 13, 2024 37.99 37.99 37.21 37.50 36.92 124,400
Feb 12, 2024 38.24 38.78 38.24 38.60 38.00 70,900
Feb 9, 2024 38.38 38.39 38.07 38.35 37.75 68,400
Feb 8, 2024 38.70 38.70 38.36 38.45 37.85 64,000
Feb 7, 2024 39.14 39.22 38.90 39.11 38.50 198,100
Feb 6, 2024 39.06 39.62 38.99 39.59 38.97 106,000
Feb 5, 2024 38.66 38.66 38.26 38.55 37.95 126,400
Feb 2, 2024 39.30 39.30 38.86 39.01 38.40 275,700
Feb 1, 2024 39.46 40.03 39.43 39.94 39.32 242,400
Jan 31, 2024 39.56 39.82 39.04 39.22 38.61 93,100
Jan 30, 2024 39.22 39.31 38.97 39.30 38.69 51,400
Jan 29, 2024 39.39 39.39 38.98 39.33 38.72 65,100
Jan 26, 2024 39.65 39.78 39.45 39.63 39.01 64,800
Jan 25, 2024 39.13 39.13 38.66 38.96 38.35 45,800
Jan 24, 2024 39.33 39.39 38.77 38.89 38.28 114,600
Jan 23, 2024 38.05 38.40 37.98 38.36 37.76 116,400
Jan 22, 2024 37.24 37.53 37.14 37.37 36.79 65,600
Jan 19, 2024 37.85 38.17 37.60 38.11 37.52 249,700
Jan 18, 2024 37.75 37.90 37.66 37.87 37.28 91,500
Jan 17, 2024 37.36 37.36 36.99 37.32 36.74 821,600
Jan 16, 2024 38.70 38.70 37.92 38.00 37.41 176,600
Jan 12, 2024 39.68 39.99 39.50 39.59 38.97 95,100
Jan 11, 2024 39.45 39.47 38.90 39.32 38.71 109,300
Jan 10, 2024 39.10 39.12 38.96 39.04 38.43 203,900
Jan 9, 2024 39.64 39.65 39.28 39.35 38.74 50,000
Jan 8, 2024 39.32 39.94 39.32 39.86 39.24 133,300
Jan 5, 2024 39.51 40.10 39.40 39.67 39.05 145,000
Jan 4, 2024 39.57 39.77 39.46 39.54 38.92 165,300
Jan 3, 2024 39.75 40.00 39.53 39.77 39.15 283,300
Jan 2, 2024 41.03 41.19 40.75 40.83 40.19 176,000
Dec 29, 2023 41.65 42.00 41.65 41.79 41.14 129,700
Dec 28, 2023 41.49 41.50 40.86 40.94 40.30 178,200
Dec 27, 2023 41.60 42.08 41.60 41.97 41.32 273,800
Dec 26, 2023 40.93 40.99 40.62 40.97 40.33 91,900
Dec 22, 2023 40.73 40.96 40.55 40.75 40.11 221,000
Dec 21, 2023 41.24 41.41 41.00 41.31 40.67 70,400
Dec 20, 2023 0.51 Dividend
Dec 20, 2023 41.17 41.39 40.39 40.55 39.92 102,200
Dec 19, 2023 41.06 41.63 41.05 41.52 40.37 185,800
Dec 18, 2023 40.79 41.05 40.38 40.58 39.46 162,500
Dec 15, 2023 42.06 42.22 41.72 41.83 40.68 136,300
Dec 14, 2023 41.62 42.21 41.62 42.05 40.89 246,300
Dec 13, 2023 38.70 40.12 38.33 40.05 38.95 451,000
Dec 12, 2023 38.92 39.07 38.71 39.03 37.95 132,100
Dec 11, 2023 38.89 39.35 38.86 39.34 38.25 111,200
Dec 8, 2023 39.28 39.50 38.96 39.22 38.14 297,300
Dec 7, 2023 39.70 39.94 39.50 39.86 38.76 186,700
Dec 6, 2023 40.08 40.19 39.67 39.71 38.61 198,400
Dec 5, 2023 39.63 39.81 39.39 39.70 38.60 296,900
Dec 4, 2023 40.36 40.55 40.02 40.25 39.14 617,800
Dec 1, 2023 40.27 40.85 40.15 40.80 39.67 124,700
Nov 30, 2023 40.36 40.47 40.14 40.44 39.32 314,600
Nov 29, 2023 40.82 41.01 40.41 40.50 39.38 99,500
Nov 28, 2023 40.56 41.13 40.45 41.06 39.93 156,200
Nov 27, 2023 40.41 40.64 40.28 40.58 39.46 92,600
Nov 24, 2023 39.86 40.29 39.76 40.26 39.15 116,200
Nov 22, 2023 39.74 39.74 39.40 39.53 38.44 210,800

Related Tickers