iShares MSCI South Africa ETF (EZA) Chart & Stock Price History

$43.89
+0.19 (+0.43%)
(As of 05/17/2024 ET)

iShares MSCI South Africa ETF Stock Price Performance

5 Day
Performance
+2.19%
1 Month
Performance
+14.72%
3 Month
Performance
+13.53%
6 Month
Performance
+8.80%
Year-To-Date
Performance
+5.03%
1 Year
Performance
+13.21%
Receive EZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares MSCI South Africa ETF and its competitors with MarketBeat's FREE daily newsletter

EZA Stock Chart for Saturday, May, 18, 2024

iShares MSCI South Africa ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$43.70$43.89
+0.43%
$43.98$43.48107,885 shs$276.51 million
05/16/2024$43.79$43.70
-0.21%
$43.89$43.6691,855 shs$275.31 million
05/15/2024$42.99$43.79
+1.86%
$43.86$43.28104,870 shs$275.88 million
05/14/2024$42.95$42.99
+0.09%
$43.07$42.71159,028 shs$270.84 million
05/13/2024$42.53$42.95
+0.99%
$43.16$42.7694,990 shs$270.59 million
05/10/2024$42.04$42.53
+1.17%
$42.85$42.3796,031 shs$267.94 million
05/09/2024$41.44$42.04
+1.45%
$42.09$41.7071,786 shs$264.85 million
05/08/2024$41.47$41.44
-0.07%
$41.52$41.1247,360 shs$261.07 million
05/07/2024$41.77$41.47
-0.72%
$41.71$41.31665,627 shs$261.26 million
05/06/2024$41.57$41.77
+0.48%
$42.00$41.6585,054 shs$263.15 million
05/03/2024$41.17$41.57
+0.97%
$41.63$41.3175,538 shs$274.36 million
05/02/2024$40.51$41.17
+1.63%
$41.49$40.64198,186 shs$271.72 million
05/01/2024$40.12$40.51
+0.97%
$41.21$40.3784,930 shs$267.37 million
04/30/2024$41.09$40.12
-2.36%
$40.76$40.09200,611 shs$264.79 million
04/29/2024$40.04$41.09
+2.62%
$41.22$40.59191,515 shs$271.19 million
04/26/2024$39.02$40.04
+2.61%
$40.18$39.80587,838 shs$264.26 million
04/25/2024$38.77$39.02
+0.64%
$39.12$38.3290,870 shs$257.53 million
04/24/2024$38.76$38.77
+0.03%
$38.95$38.57108,450 shs$255.88 million
04/23/2024$38.32$38.76
+1.15%
$38.86$38.65115,729 shs$255.82 million
04/22/2024$38.40$38.32
-0.21%
$38.51$38.20111,127 shs$252.91 million
04/19/2024$38.26$38.40
+0.37%
$38.50$38.14100,111 shs$264.96 million
04/18/2024$38.31$38.26
-0.13%
$38.63$38.20189,724 shs$263.99 million
04/17/2024$38.33$38.31
-0.05%
$38.75$38.15212,907 shs$264.34 million
04/16/2024$38.97$38.33
-1.64%
$38.68$38.29317,857 shs$264.48 million
04/15/2024$39.60$38.97
-1.59%
$39.75$38.93169,477 shs$268.89 million
04/12/2024$40.70$39.60
-2.70%
$40.29$39.44303,518 shs$273.24 million
04/11/2024$40.14$40.70
+1.40%
$40.80$39.95491,959 shs$280.83 million
04/10/2024$41.17$40.14
-2.50%
$40.56$39.99429,645 shs$276.97 million
04/09/2024$40.40$41.17
+1.91%
$41.38$40.8993,191 shs$284.07 million
04/08/2024$40.26$40.40
+0.35%
$40.73$40.3998,873 shs$278.76 million
04/05/2024$39.68$40.26
+1.46%
$40.42$39.76110,273 shs$277.79 million
04/04/2024$39.62$39.68
+0.15%
$40.49$39.5879,268 shs$273.79 million
04/03/2024$39.44$39.62
+0.46%
$39.75$39.2689,637 shs$273.38 million
04/02/2024$39.03$39.44
+1.05%
$39.71$39.3672,381 shs$272.14 million
04/01/2024$39.17$39.03
-0.36%
$39.64$38.88219,609 shs$269.31 million
03/29/2024$39.17$39.17$39.21$39.0091,932 shs$270.27 million
03/28/2024$39.00$39.17
+0.44%
$39.21$39.0091,932 shs$270.27 million
03/27/2024$38.42$39.00
+1.51%
$39.07$38.73133,123 shs$269.10 million
03/26/2024$38.33$38.42
+0.23%
$38.83$38.33164,307 shs$265.10 million
03/25/2024$38.23$38.33
+0.26%
$38.70$38.21105,963 shs$264.48 million
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$38.72$38.23
-1.27%
$38.40$38.02870,526 shs$263.79 million
03/21/2024$38.80$38.72
-0.21%
$39.09$38.6088,681 shs$267.17 million
03/20/2024$37.58$38.80
+3.25%
$38.87$37.80142,666 shs$267.72 million
03/19/2024$37.54$37.58
+0.11%
$37.67$37.3539,201 shs$259.30 million
03/18/2024$38.32$37.54
-2.04%
$37.95$37.46125,690 shs$259.03 million
03/15/2024$38.76$38.32
-1.14%
$38.89$38.21298,203 shs$264.41 million
03/14/2024$39.65$38.76
-2.24%
$39.17$38.6488,598 shs$267.44 million
03/13/2024$38.99$39.65
+1.69%
$39.94$39.2379,400 shs$273.59 million
03/12/2024$39.20$38.99
-0.54%
$39.08$38.7292,421 shs$269.03 million
03/11/2024$38.94$39.20
+0.67%
$39.34$39.09129,848 shs$270.48 million
03/08/2024$39.11$38.98
-0.33%
$39.10$38.83143,539 shs$268.96 million
03/07/2024$39.02$39.11
+0.23%
$39.16$38.63126,781 shs$269.86 million
03/06/2024$37.74$39.02
+3.39%
$39.18$38.69235,619 shs$269.24 million
03/05/2024$37.98$37.74
-0.63%
$38.09$37.6089,113 shs$260.41 million
03/04/2024$38.05$37.98
-0.18%
$38.04$37.80102,306 shs$262.06 million
03/01/2024$37.15$38.06
+2.45%
$38.13$37.39315,373 shs$262.61 million
02/29/2024$36.90$37.15
+0.68%
$37.41$37.01182,601 shs$256.34 million
02/28/2024$37.72$36.90
-2.17%
$37.20$36.71139,981 shs$254.61 million
02/27/2024$37.73$37.72
-0.03%
$37.89$37.6859,725 shs$260.27 million
02/26/2024$38.09$37.73
-0.95%
$37.81$37.56101,439 shs$260.34 million
02/23/2024$38.37$38.09
-0.73%
$38.18$37.72159,624 shs$262.82 million
02/22/2024$38.27$38.37
+0.26%
$38.42$38.10167,700 shs$264.75 million
02/21/2024$38.27$38.27$38.48$38.06260,097 shs$264.06 million
02/20/2024$38.66$38.27
-1.01%
$38.32$38.09132,206 shs$264.06 million
02/19/2024$38.66$38.66$38.85$38.3476,600 shs$266.75 million

This page (NYSEARCA:EZA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners