MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZA — iShares MSCI South Africa ETF
NYSE ArcaiShares MSCI South Africa ETF
$63.19
+0.33(+0.52%)
- O
- 63.42
- H
- 63.69
- L
- 62.72
- V
- 62.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.19
Period Return+31.21%
Period High$81.76
Period Low$47.38
Avg Daily Volume221.6K
Total Trading Days365
EZA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.42 | $63.69 | $62.72 | $63.19 | +$0.33 | +0.52% | 62,227 | $63.07 | $62.72 $63.69 |
| Oct 1, 2026 | $63.67 | $63.67 | $62.51 | $62.86 | $-1.12 | -1.75% | 139,077 | $62.87 | $62.51 $63.67 |
| Sep 30, 2026 | $64.76 | $64.80 | $63.94 | $63.98 | $-0.87 | -1.34% | 91,572 | $64.12 | $63.94 $64.80 |
| Sep 29, 2026 | $64.67 | $64.95 | $64.19 | $64.85 | +$0.38 | +0.59% | 252,078 | $64.79 | $64.19 $64.95 |
| Sep 28, 2026 | $64.39 | $64.92 | $64.23 | $64.47 | $-2.01 | -3.02% | 211,849 | $64.52 | $64.23 $64.92 |
| Sep 25, 2026 | $66.34 | $66.60 | $65.88 | $66.48 | +$0.58 | +0.88% | 140,378 | $66.31 | $65.88 $66.60 |
| Sep 24, 2026 | $66.00 | $66.16 | $65.32 | $65.90 | $-0.54 | -0.81% | 171,274 | $65.90 | $65.32 $66.16 |
| Sep 23, 2026 | $67.17 | $67.23 | $66.16 | $66.44 | $-2.71 | -3.92% | 195,087 | $66.56 | $66.16 $67.23 |
| Sep 22, 2026 | $68.73 | $69.46 | $68.25 | $69.15 | +$0.92 | +1.35% | 231,159 | $68.89 | $68.25 $69.46 |
| Sep 21, 2026 | $68.65 | $68.65 | $67.97 | $68.23 | $-0.26 | -0.38% | 251,443 | $68.22 | $67.97 $68.65 |
| Sep 18, 2026 | $68.21 | $68.49 | $67.92 | $68.49 | $-0.20 | -0.29% | 384,987 | $68.25 | $67.92 $68.49 |
| Sep 17, 2026 | $68.82 | $69.12 | $68.34 | $68.69 | +$1.14 | +1.69% | 128,394 | $68.87 | $68.34 $69.12 |
| Sep 16, 2026 | $68.67 | $68.72 | $66.86 | $67.55 | $-1.37 | -1.99% | 92,252 | $67.78 | $66.86 $68.72 |
| Sep 15, 2026 | $68.68 | $68.94 | $68.34 | $68.92 | +$0.43 | +0.63% | 66,123 | $68.70 | $68.34 $68.94 |
| Sep 14, 2026 | $68.46 | $68.90 | $67.99 | $68.49 | $-1.61 | -2.30% | 294,808 | $68.38 | $67.99 $68.90 |
| Sep 11, 2026 | $70.61 | $70.61 | $69.92 | $70.10 | +$0.56 | +0.81% | 75,381 | $70.10 | $69.92 $70.61 |
| Sep 10, 2026 | $69.77 | $70.22 | $69.50 | $69.54 | $-1.77 | -2.48% | 107,285 | $69.76 | $69.50 $70.22 |
| Sep 9, 2026 | $71.62 | $71.67 | $71.00 | $71.31 | +$0.01 | +0.01% | 113,608 | $71.39 | $71.00 $71.67 |
| Sep 8, 2026 | $71.44 | $72.00 | $71.21 | $71.30 | $-0.34 | -0.47% | 114,623 | $71.61 | $71.21 $72.00 |
| Sep 4, 2026 | $71.48 | $71.98 | $71.40 | $71.64 | $-0.18 | -0.25% | 109,617 | $71.68 | $71.40 $71.98 |
| Sep 3, 2026 | $71.70 | $71.99 | $71.15 | $71.82 | +$1.83 | +2.61% | 201,235 | $71.67 | $71.15 $71.99 |
| Sep 2, 2026 | $70.41 | $70.50 | $69.76 | $69.99 | +$0.45 | +0.65% | 372,707 | $70.02 | $69.76 $70.50 |
| Sep 1, 2026 | $69.68 | $70.65 | $69.46 | $69.54 | $-0.96 | -1.36% | 141,586 | $70.02 | $69.46 $70.65 |
| Aug 31, 2026 | $70.99 | $70.99 | $70.01 | $70.50 | $-0.22 | -0.31% | 289,405 | $70.33 | $70.01 $70.99 |
| Aug 28, 2026 | $72.41 | $72.41 | $70.32 | $70.72 | $-0.84 | -1.17% | 171,077 | $71.11 | $70.32 $72.41 |
| Aug 27, 2026 | $71.52 | $71.85 | $71.40 | $71.56 | $-0.12 | -0.17% | 189,476 | $71.58 | $71.40 $71.85 |
| Aug 26, 2026 | $71.74 | $72.26 | $71.50 | $71.68 | $-0.83 | -1.14% | 49,239 | $71.78 | $71.50 $72.26 |
| Aug 25, 2026 | $71.27 | $72.57 | $71.25 | $72.51 | +$1.18 | +1.65% | 62,669 | $72.14 | $71.25 $72.57 |
| Aug 24, 2026 | $72.01 | $72.20 | $71.11 | $71.33 | $-1.18 | -1.63% | 90,846 | $71.46 | $71.11 $72.20 |
| Aug 21, 2026 | $72.53 | $72.79 | $72.19 | $72.51 | +$2.04 | +2.89% | 167,021 | $72.53 | $72.19 $72.79 |