Get the Stockscreener App
46.08
0.50%
-0.23
Ishares Msci South Africa Etf Stock (EZA) Price History
The historical daily chart and data for Ishares Msci South Africa Etf stock (EZA), show that the latest closing stock price as of March 12, 2025, is $46.08.
- Ishares Msci South Africa Etf all-time high stock price is $76.53, occurred on January 25, 2018.
- The lowest Ishares Msci South Africa Etf stock price recorded was $24.12 on March 23, 2020. Since then, Ishares Msci South Africa Etf's stock price has risen over 91.04% to $46.08 now.
- The 52-week high stock price for EZA is $51.68, representing a 12.15% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for EZA is $37.35, indicating a -18.95% decrease from the current share price, occurred on March 19, 2024.
- The closing price of Ishares Msci South Africa Etf (EZA) stock in the beginning of 2024 was $47.04. The stock closed the year at $42.41, a loss of over -9.84% for the year.
The table below shows more information about EZA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $46.17 | $45.63 | $0.54 | 32,872.0 | -0.42% |
| Mar 11, 2025 | $46.54 | $46.06 | $0.48 | 127,970.0 | +1.18% |
| Mar 10, 2025 | $46.55 | $45.52 | $1.03 | 69,847.0 | -2.28% |
| Mar 07, 2025 | $46.95 | $46.30 | $0.655 | 225,044.0 | +0.58% |
| Mar 06, 2025 | $47.02 | $46.50 | $0.52 | 82,336.0 | +0.39% |
| Mar 05, 2025 | $46.48 | $45.63 | $0.85 | 100,501.0 | +2.93% |
| Mar 04, 2025 | $45.32 | $45.05 | $0.265 | 27,257.0 | +1.19% |
| Mar 03, 2025 | $45.27 | $44.33 | $0.939 | 130,789.0 | +0.32% |
| Feb 28, 2025 | $44.80 | $43.87 | $0.93 | 413,939.0 | -1.79% |
| Feb 27, 2025 | $45.77 | $45.16 | $0.61 | 113,441.0 | -1.93% |
| Feb 26, 2025 | $46.56 | $45.97 | $0.59 | 87,969.0 | -0.07% |
| Feb 25, 2025 | $46.53 | $45.78 | $0.75 | 42,498.0 | +0.15% |
| Feb 24, 2025 | $46.28 | $45.88 | $0.40 | 66,728.0 | -1.12% |
| Feb 21, 2025 | $47.05 | $46.48 | $0.57 | 80,728.0 | -0.53% |
| Feb 20, 2025 | $46.91 | $46.44 | $0.47 | 83,113.0 | +1.32% |
| Feb 19, 2025 | $46.27 | $45.84 | $0.43 | 229,595.0 | -1.09% |
| Feb 18, 2025 | $46.78 | $46.40 | $0.38 | 101,137.0 | +1.13% |
| Feb 14, 2025 | $46.74 | $46.15 | $0.59 | 63,475.0 | +0.28% |
| Feb 13, 2025 | $46.12 | $45.37 | $0.7449 | 161,483.0 | +0.44% |
| Feb 12, 2025 | $46.09 | $45.57 | $0.515 | 131,282.0 | +0.48% |
| Feb 11, 2025 | $45.95 | $45.63 | $0.32 | 160,483.0 | -0.85% |
Ishares Msci South Africa Etf Stock (EZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci South Africa Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EZA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci South Africa Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci South Africa Etf Stock (EZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $47.02 | $44.33 | $2.69 | 796,616.0 | +3.86% |
| Feb, 2025 | $47.05 | $43.34 | $3.71 | 6,443,294.0 | +1.49% |
| Jan, 2025 | $44.74 | $40.36 | $4.38 | 3,179,543.0 | +4.39% |
Ishares Msci South Africa Etf Stock (EZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.69 | $41.99 | $7.70 | 3,361,183.0 | -11.17% |
| Nov, 2024 | $50.86 | $46.16 | $4.70 | 3,044,941.0 | -3.87% |
| Oct, 2024 | $50.80 | $47.97 | $2.83 | 2,603,172.0 | -2.06% |
| Sep, 2024 | $51.68 | $44.70 | $6.98 | 4,450,119.0 | +7.33% |
| Aug, 2024 | $47.98 | $41.71 | $6.27 | 2,709,779.0 | +3.19% |
| Jul, 2024 | $45.69 | $42.14 | $3.55 | 4,256,549.0 | +5.06% |
| Jun, 2024 | $44.69 | $39.55 | $5.14 | 5,469,085.0 | +6.73% |
| May, 2024 | $44.49 | $40.13 | $4.36 | 3,731,094.0 | +1.17% |
| Apr, 2024 | $41.38 | $38.14 | $3.24 | 4,322,747.0 | +2.43% |
| Mar, 2024 | $39.94 | $37.35 | $2.59 | 3,463,003.0 | +5.44% |
| Feb, 2024 | $40.03 | $36.71 | $3.32 | 2,806,025.0 | -5.28% |
| Jan, 2024 | $41.19 | $36.99 | $4.20 | 3,316,700.0 | -6.15% |
Ishares Msci South Africa Etf Stock (EZA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.22 | $38.33 | $3.89 | 4,212,464.0 | +3.34% |
| Nov, 2023 | $41.59 | $37.37 | $4.22 | 4,475,315.0 | +8.16% |
| Oct, 2023 | $39.41 | $35.76 | $3.65 | 5,214,613.0 | -0.61% |
| Sep, 2023 | $40.08 | $37.06 | $3.02 | 3,613,638.0 | -3.81% |
| Aug, 2023 | $43.87 | $38.19 | $5.68 | 4,317,139.0 | -12.31% |
| Jul, 2023 | $45.02 | $37.92 | $7.10 | 3,409,410.0 | +12.12% |
| Jun, 2023 | $42.49 | $37.38 | $5.11 | 4,126,282.0 | +7.40% |
| May, 2023 | $43.12 | $36.65 | $6.47 | 4,248,831.0 | -13.76% |
| Apr, 2023 | $43.71 | $41.62 | $2.09 | 4,226,232.0 | +1.73% |
| Mar, 2023 | $42.75 | $38.59 | $4.16 | 4,600,050.0 | +3.03% |
| Feb, 2023 | $46.90 | $40.51 | $6.39 | 3,363,570.0 | -9.28% |
| Jan, 2023 | $47.74 | $43.40 | $4.34 | 5,668,243.0 | +6.51% |
0.02%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):