iShares MSCI South Africa (EZA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -6.05860321657 | 45.39 | 45.69 | 41.71 | 154233 | 43.87607925 | SP |
| 4 | -1.81 | -4.07199100112 | 44.45 | 45.69 | 41.71 | 173948 | 43.96486574 | SP |
| 12 | -0.85 | -1.95447229248 | 43.49 | 45.69 | 39.55 | 217367 | 42.73821888 | SP |
| 26 | 3.5 | 8.94225855902 | 39.14 | 45.69 | 36.71 | 186987 | 41.10398505 | SP |
| 52 | 1.13 | 2.72223560588 | 41.51 | 45.69 | 35.76 | 189386 | 40.10130575 | SP |
| 156 | -5.82 | -12.0099050764 | 48.46 | 56.6 | 35.63 | 248852 | 44.52315674 | SP |
| 260 | -5.57 | -11.553619581 | 48.21 | 56.6 | 24.12 | 338974 | 43.1371553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 42.64 | 0.05 | 0.12 | 43.7 | 43.78 | 42.62 | 182978 |
| 1722983400 | 42.59 | -0.13 | -0.30 | 42.23 | 43.08 | 42.1003 | 105143 |
| 1722897000 | 42.72 | -1.17 | -2.67 | 41.95 | 43.06 | 41.71 | 149376 |
| 1722637800 | 43.89 | -0.61 | -1.37 | 44.45 | 44.45 | 43.69 | 192635 |
| 1722551400 | 44.5 | -1.01 | -2.22 | 45.29 | 45.312 | 44.27 | 221956 |
| 1722465000 | 45.51 | 1.37 | 3.10 | 45.39 | 45.69 | 45.24 | 102054 |
| 1722378600 | 44.14 | 0.65 | 1.49 | 43.95 | 44.22 | 43.86 | 123559 |
| 1722292200 | 43.49 | -0.38 | -0.87 | 43.66 | 43.66 | 43.24 | 96404 |
| 1722033000 | 43.87 | 0.37 | 0.85 | 43.99 | 44.15 | 43.81 | 167683 |
| 1721946600 | 43.5 | 0.23 | 0.53 | 43.14 | 43.95 | 43.05 | 222997 |
| 1721860200 | 43.27 | -0.29 | -0.67 | 43.78 | 43.87 | 43.2517 | 133255 |
| 1721773800 | 43.56 | -0.31 | -0.71 | 43.51 | 43.7428 | 43.27 | 162778 |
| 1721687400 | 43.87 | 0.6 | 1.39 | 43.85 | 43.97 | 43.5101 | 217573 |
| 1721428200 | 43.27 | -0.08 | -0.18 | 43.24 | 43.51 | 43.17 | 143661 |
| 1721341800 | 43.35 | -0.59 | -1.34 | 44.17 | 44.17 | 43.3 | 112012 |
| 1721255400 | 43.94 | -1.13 | -2.51 | 44.18 | 44.25 | 43.63 | 492121 |
| 1721169000 | 45.07 | 0.72 | 1.62 | 44.53 | 45.13 | 44.525 | 141772 |
| 1721082600 | 44.35 | -0.75 | -1.66 | 44.37 | 44.6299 | 44.06 | 269004 |
| 1720823400 | 45.1 | 0.36 | 0.80 | 44.94 | 45.36 | 44.94 | 117661 |
| 1720737000 | 44.74 | 0.37 | 0.83 | 45.01 | 45.01 | 44.62 | 145685 |
| 1720650600 | 44.37 | 0.26 | 0.59 | 44.45 | 44.49 | 44.18 | 161639 |
| 1720564200 | 44.11 | -0.19 | -0.43 | 44.05 | 44.35 | 44 | 66877 |
| 1720477800 | 44.3 | -0.02 | -0.05 | 44.37 | 44.47 | 44.205 | 176208 |
| 1720218600 | 44.32 | 0.86 | 1.98 | 44.34 | 44.4 | 43.75 | 354935 |
| 1720040640 | 43.46 | 0.98 | 2.31 | 43.23 | 43.8889 | 43.23 | 114748 |
| 1719959400 | 42.48 | -0.7 | -1.62 | 42.42 | 42.53 | 42.14 | 371524 |
| 1719873000 | 43.18 | 0.98 | 2.32 | 43.94 | 44.13 | 42.99 | 345285 |
| 1719613800 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1719527400 | 42.2 | -1.16 | -2.68 | 42.43 | 42.615 | 41.96 | 368699 |
| 1719441000 | 43.36 | 0.14 | 0.32 | 43.19 | 43.4 | 42.93 | 286859 |
| 1719354600 | 43.22 | -0.76 | -1.73 | 43.41 | 43.51 | 43.01 | 268324 |
| 1719268200 | 43.98 | -0.28 | -0.63 | 43.84 | 44.3299 | 43.76 | 215371 |
| 1719009000 | 44.26 | 0.09 | 0.20 | 44.69 | 44.69 | 44.155 | 159237 |
| 1718922600 | 44.17 | 0.04 | 0.09 | 44.14 | 44.37 | 43.88 | 339468 |
| 1718749800 | 44.13 | 2.37 | 5.68 | 43.42 | 44.1599 | 43.3 | 496376 |
| 1718663400 | 41.76 | 0.45 | 1.09 | 41.63 | 41.835 | 41.385 | 136745 |
| 1718404200 | 41.31 | 0.93 | 2.30 | 41.2 | 41.36 | 40.82 | 269733 |
| 1718317800 | 40.38 | -0.46 | -1.13 | 40.79 | 40.85 | 40.09 | 128340 |
| 1718231400 | 40.84 | 0.93 | 2.33 | 40.86 | 41.18 | 40.69 | 339091 |
| 1718145000 | 39.91 | -0.3 | -0.75 | 39.82 | 39.95 | 39.55 | 414728 |
| 1718058600 | 40.21 | 0.34 | 0.85 | 40.01 | 40.3 | 39.895 | 138242 |
| 1717799400 | 39.87 | -0.49 | -1.21 | 40.18 | 40.2 | 39.7701 | 130364 |
| 1717713000 | 40.36 | 0.12 | 0.30 | 40.03 | 40.48 | 40 | 229437 |
| 1717626600 | 40.24 | -0.46 | -1.13 | 40.24 | 40.27 | 39.78 | 517909 |
| 1717540200 | 40.7 | -1 | -2.40 | 41.11 | 41.11 | 40.5 | 378267 |
| 1717453800 | 41.7 | 1.11 | 2.73 | 41.27 | 41.72 | 41.21 | 440416 |
| 1717194600 | 40.59 | -0.09 | -0.22 | 40.76 | 40.8701 | 40.13 | 259592 |
| 1717108200 | 40.68 | -1.69 | -3.99 | 41.13 | 41.32 | 40.56 | 441172 |
| 1717021800 | 42.37 | -0.43 | -1.00 | 42.64 | 42.66 | 42.2 | 210173 |
| 1716935400 | 42.8 | -0.08 | -0.19 | 42.87 | 43 | 42.69 | 68417 |
| 1716589800 | 42.88 | 0.38 | 0.89 | 42.8 | 43.14 | 42.72 | 134635 |
| 1716503400 | 42.5 | -0.92 | -2.12 | 43.54 | 43.54 | 42.42 | 176272 |
| 1716417000 | 43.42 | -0.97 | -2.19 | 44.15 | 44.17 | 43.32 | 152670 |
| 1716330600 | 44.39 | 0.25 | 0.57 | 44.19 | 44.495 | 44.17 | 239813 |
| 1716244200 | 44.14 | 0.25 | 0.57 | 43.92 | 44.22 | 43.76 | 42334 |
| 1715985000 | 43.89 | 0.19 | 0.43 | 43.65 | 43.98 | 43.48 | 107885 |
| 1715898600 | 43.7 | -0.09 | -0.21 | 43.88 | 43.89 | 43.66 | 68577 |
| 1715812200 | 43.79 | 0.78 | 1.81 | 43.49 | 43.86 | 43.275 | 104870 |
| 1715725800 | 43.01 | 0.06 | 0.14 | 42.8 | 43.08 | 42.705 | 145228 |
| 1715639400 | 42.95 | 0.42 | 0.99 | 43 | 43.16 | 42.76 | 94990 |
| 1715380200 | 42.53 | 0.49 | 1.17 | 42.76 | 42.85 | 42.37 | 85516 |
| 1715293800 | 42.04 | 0.6 | 1.45 | 41.87 | 42.09 | 41.7 | 57283 |
| 1715207400 | 41.44 | -0.03 | -0.07 | 41.12 | 41.52 | 41.12 | 37769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
