iShares MSCI South Africa Index Fund (EZA)

Historical Prices For iShares MSCI South Africa Index Fund (EZA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	65.05	65.08	64.65	64.93	214,377	64.93
10/22/2025	62.94	63.83	62.84	63.58	610,793	63.58
10/21/2025	63.79	63.79	63.14	63.27	386,256	63.27
10/20/2025	65.95	66.37	65.77	66.21	128,734	66.21
10/17/2025	65.65	65.84	64.82	65.41	276,338	65.41
10/16/2025	66.62	67.71	66.47	67.33	153,318	67.33
10/15/2025	65.68	66.27	65.37	66.03	224,711	66.03
10/14/2025	64.72	65.95	64.51	65.31	142,559	65.31
10/13/2025	65.64	66.20	65.38	66.01	197,326	66.01
10/10/2025	65.10	65.23	63.16	63.32	332,018	63.32
10/09/2025	66.79	66.80	64.63	65.06	343,521	65.06
10/08/2025	66.21	66.80	66.80	66.80	131,664	66.80
10/07/2025	65.33	65.39	64.65	64.79	103,560	64.79
10/06/2025	65.14	65.58	65.11	65.32	258,190	65.32
10/03/2025	64.87	65.34	64.66	65.06	371,274	65.06
10/02/2025	64.88	64.88	63.40	64.21	273,503	64.21
10/01/2025	64.60	65.25	64.44	64.75	255,158	64.75
9/30/2025	63.46	64.10	63.22	64.10	219,949	64.10
9/29/2025	63.70	63.71	63.30	63.42	149,423	63.42
9/26/2025	62.32	63.35	62.28	63.30	65,855	63.30
9/25/2025	61.86	62.01	61.40	61.67	143,921	61.67
9/24/2025	62.69	62.77	61.95	61.97	119,687	61.97
9/23/2025	62.99	63.21	62.73	62.87	247,391	62.87
9/22/2025	62.61	62.67	61.97	62.46	68,661	62.46
9/19/2025	61.34	62.54	61.08	62.54	254,296	62.54
9/18/2025	61.10	61.52	60.78	61.48	61,118	61.48
9/17/2025	60.82	61.83	60.53	60.86	80,710	60.86
9/16/2025	61.19	61.22	60.66	61.00	52,052	61.00
9/15/2025	60.67	61.00	60.61	60.93	28,712	60.93
9/12/2025	60.55	60.87	60.41	60.57	55,114	60.57
9/11/2025	59.95	60.63	59.84	60.56	153,407	60.56
9/10/2025	59.45	59.85	59.40	59.73	85,938	59.73
9/09/2025	59.17	59.36	58.87	59.03	108,144	59.03
9/08/2025	58.78	59.43	58.66	59.34	119,356	59.34
9/05/2025	58.24	58.45	57.68	57.92	128,321	57.92
9/04/2025	56.52	56.88	56.28	56.57	102,048	56.57
9/03/2025	57.69	57.94	57.44	57.70	148,345	57.70
9/02/2025	56.68	57.32	56.55	57.25	164,387	57.25
8/29/2025	56.93	57.70	56.93	57.67	105,613	57.67
8/28/2025	57.25	57.34	57.02	57.15	310,537	57.15
8/27/2025	56.92	57.47	56.84	57.38	53,635	57.38
8/26/2025	57.71	58.19	57.71	58.10	102,560	58.10
8/25/2025	58.33	58.58	58.14	58.35	138,746	58.35
8/22/2025	57.67	58.85	57.43	58.80	187,867	58.80
8/21/2025	56.98	57.16	56.81	56.91	74,109	56.91
8/20/2025	56.52	57.14	56.47	57.11	54,393	57.11
8/19/2025	57.00	57.17	56.59	56.67	114,995	56.67
8/18/2025	57.33	57.33	56.76	57.11	86,024	57.11
8/15/2025	57.72	57.86	57.52	57.62	41,621	57.62
8/14/2025	57.30	57.75	57.30	57.64	83,665	57.64
8/13/2025	58.08	58.39	58.04	58.36	186,315	58.36
8/12/2025	57.03	57.59	56.85	57.50	119,735	57.50
8/11/2025	56.04	56.48	55.91	56.36	74,384	56.36
8/08/2025	56.67	56.72	56.34	56.45	105,247	56.45
8/07/2025	56.81	56.81	56.33	56.66	177,398	56.66
8/06/2025	55.74	56.18	55.71	56.17	81,516	56.17
8/05/2025	54.81	55.54	54.69	55.40	134,551	55.40
8/04/2025	54.35	55.05	54.30	55.05	291,120	55.05
8/01/2025	53.42	53.64	53.00	53.43	813,389	53.43
7/31/2025	53.60	53.69	52.96	53.05	178,581	53.05
7/30/2025	54.27	54.52	53.74	53.99	135,665	53.99
7/29/2025	54.35	54.59	54.14	54.54	141,579	54.54
7/28/2025	54.36	54.37	53.95	54.22	116,215	54.22
7/25/2025	54.43	54.77	54.28	54.74	137,200	54.74
7/24/2025	55.45	55.75	55.18	55.44	288,808	55.44