iShares MSCI South Africa Index Fund (EZA)

44.12Last Price

-0.49 (-1.10%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/10/2024	49.11	49.30	48.88	49.22	125,654	46.79
12/09/2024	49.45	49.68	49.17	49.23	139,879	46.80
12/06/2024	48.53	48.70	48.30	48.35	35,292	45.97
12/05/2024	48.26	48.53	48.23	48.48	192,452	46.09
12/04/2024	47.75	47.85	47.55	47.75	35,535	45.40
12/03/2024	47.36	47.55	47.10	47.46	74,608	45.12
12/02/2024	47.32	47.54	46.94	47.46	408,825	45.12
11/29/2024	46.98	47.50	46.83	47.45	54,387	45.11
11/27/2024	47.24	47.25	46.70	46.84	101,676	44.53
11/26/2024	47.37	47.37	47.07	47.26	44,180	44.93
11/25/2024	47.70	47.70	46.99	47.24	111,866	44.91
11/22/2024	47.81	47.98	47.73	47.88	240,991	45.52
11/21/2024	48.10	48.28	47.76	48.09	219,708	45.72
11/20/2024	47.38	47.49	47.22	47.45	51,894	45.11
11/19/2024	47.27	47.52	47.16	47.43	50,270	45.09
11/18/2024	47.18	47.72	47.12	47.64	81,050	45.29
11/15/2024	46.51	46.67	46.23	46.40	130,946	44.11
11/14/2024	46.48	46.68	46.16	46.26	59,623	43.98
11/13/2024	47.25	47.25	46.25	46.33	279,328	44.05
11/12/2024	47.20	47.23	46.69	47.02	113,349	44.70
11/11/2024	48.16	48.18	47.34	47.68	135,137	45.33
11/08/2024	49.69	49.99	48.67	49.01	259,389	46.59
11/07/2024	50.31	50.70	50.22	50.57	95,331	48.08
11/06/2024	48.74	49.57	48.54	49.41	144,332	46.97
11/05/2024	50.48	50.86	50.35	50.68	83,948	48.18
11/04/2024	49.79	50.04	49.53	49.77	60,711	47.32
11/01/2024	49.77	50.03	49.41	49.45	749,549	47.01
10/31/2024	49.64	49.64	48.82	49.36	65,172	46.93