iShares MSCI South Africa Index Fund (EZA)

45.77Last Price

-1.07 (-2.28%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	46.55	46.55	45.52	45.77	69,847	45.77
3/07/2025	46.65	46.95	46.30	46.84	225,044	46.84
3/06/2025	46.59	47.02	46.50	46.57	82,336	46.57
3/05/2025	45.63	46.48	45.63	46.39	100,501	46.39
3/04/2025	44.83	45.48	44.46	45.07	79,313	45.07
3/03/2025	45.08	45.27	44.33	44.54	131,924	44.54
2/28/2025	44.62	44.80	43.87	44.40	413,939	44.40
2/27/2025	45.54	45.77	45.16	45.21	114,480	45.21
2/26/2025	45.97	46.56	45.97	46.10	87,969	46.10
2/25/2025	46.38	46.53	45.78	46.13	42,502	46.13
2/24/2025	46.28	46.28	45.88	46.06	67,880	46.06
2/21/2025	46.90	47.05	46.48	46.58	81,457	46.58
2/20/2025	46.44	46.91	46.44	46.83	84,251	46.83
2/19/2025	45.84	46.27	45.84	46.22	229,595	46.22
2/18/2025	46.61	46.78	46.40	46.73	101,143	46.73
2/14/2025	46.57	46.74	46.15	46.21	63,475	46.21
2/13/2025	45.55	46.12	45.37	46.08	161,986	46.08
2/12/2025	45.72	46.09	45.57	45.88	132,250	45.88
2/11/2025	45.80	45.95	45.63	45.66	160,485	45.66
2/10/2025	46.02	46.18	45.89	46.05	240,131	46.05
2/07/2025	45.66	45.91	45.37	45.43	3,178,897	45.43
2/06/2025	45.20	45.67	45.06	45.61	203,779	45.61
2/05/2025	44.56	45.00	44.56	44.84	220,686	44.84
2/04/2025	44.24	44.74	44.24	44.63	145,694	44.63
2/03/2025	43.51	44.06	43.34	43.76	718,512	43.76
1/31/2025	44.10	44.35	43.64	43.75	217,619	43.75
1/30/2025	44.28	44.74	44.27	44.61	150,055	44.61
1/29/2025	43.34	43.81	43.34	43.68	81,226	43.68
1/28/2025	43.00	43.20	42.70	43.16	176,081	43.16
1/27/2025	42.54	42.77	42.49	42.71	231,715	42.71
1/24/2025	43.59	43.68	43.37	43.38	157,220	43.38
1/23/2025	42.96	43.19	42.77	43.14	118,786	43.14
1/22/2025	43.66	43.66	43.32	43.37	51,307	43.37
1/21/2025	43.51	43.66	43.39	43.55	186,966	43.55
1/17/2025	42.55	43.00	42.55	42.67	153,532	42.67
1/16/2025	42.13	42.33	41.89	42.03	157,956	42.03
1/15/2025	42.34	42.47	42.10	42.42	109,014	42.42
1/14/2025	41.08	41.30	41.01	41.18	171,623	41.18
1/13/2025	40.45	40.84	40.36	40.83	205,470	40.83
1/10/2025	41.42	41.45	41.05	41.13	107,305	41.13
1/08/2025	41.71	41.74	41.41	41.70	130,633	41.70
1/07/2025	42.78	42.89	41.85	41.97	131,671	41.97
1/06/2025	43.15	43.27	42.37	42.43	238,164	42.43
1/03/2025	42.79	42.85	42.63	42.78	282,793	42.78
1/02/2025	42.45	42.57	42.17	42.33	140,160	42.33
12/31/2024	42.15	0.00	42.15	41.91	0	41.91
12/30/2024	42.24	42.26	41.99	42.15	72,628	42.15
12/27/2024	42.55	42.89	42.53	42.80	268,697	42.80
12/26/2024	42.83	42.98	42.65	42.85	101,081	42.85
12/24/2024	43.18	43.24	43.03	43.24	29,630	43.24
12/23/2024	43.14	43.47	42.92	43.37	83,505	43.37
12/20/2024	43.54	44.15	43.51	43.71	234,274	43.71
12/19/2024	43.82	43.88	43.32	43.42	316,289	43.42
12/18/2024	44.83	45.01	43.11	43.32	436,289	43.32
12/17/2024	45.12	45.30	44.79	45.28	317,042	45.28
12/16/2024	49.06	49.22	48.92	48.97	215,440	46.55
12/13/2024	49.17	49.17	48.81	49.02	200,992	46.60
12/12/2024	49.27	49.48	48.94	48.97	56,635	46.55
12/11/2024	49.37	49.69	49.30	49.56	69,994	47.12