iShares MSCI South Africa ETF (EZA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.85	70.17	69.39	69.65	+4.14%	120,800
2026-08-06	66.86	67.35	66.47	66.88	+0.04%	46,300
2026-08-05	66.99	67.33	66.61	66.85	+1.35%	84,700
2026-08-04	65.67	66.29	65.62	65.96	+2.53%	149,300
2026-08-03	63.89	64.43	63.71	64.33	+1.12%	225,800
2026-07-31	63.49	63.84	62.39	63.62	-0.76%	80,300
2026-07-30	63.40	64.14	63.40	64.11	+3.27%	124,900
2026-07-29	62.15	63.41	61.44	62.08	+0.16%	227,500
2026-07-28	61.57	62.40	61.23	61.98	+0.06%	73,700
2026-07-27	61.94	62.17	61.53	61.94	+1.42%	63,300
2026-07-24	60.84	61.67	60.68	61.07	+1.06%	416,200
2026-07-23	60.82	61.39	60.27	60.43	-4.05%	623,300
2026-07-22	62.83	63.21	62.77	62.98	+1.12%	227,300
2026-07-21	61.99	62.45	61.55	62.28	+1.05%	238,800
2026-07-20	61.93	62.20	61.59	61.63	-1.17%	166,300
2026-07-17	61.60	62.59	61.58	62.36	-0.92%	106,500
2026-07-16	63.24	63.35	62.70	62.94	-1.26%	69,100
2026-07-15	63.65	64.12	63.04	63.74	+0.46%	143,800
2026-07-14	63.46	63.98	63.32	63.45	+1.10%	86,200
2026-07-13	63.33	63.54	62.54	62.76	-1.66%	277,400
2026-07-10	63.45	64.07	63.25	63.82	+0.85%	83,400
2026-07-09	63.22	63.65	62.98	63.28	+0.94%	103,100
2026-07-08	62.43	62.81	61.52	62.69	-1.42%	305,100
2026-07-07	64.60	64.63	63.25	63.59	-1.61%	60,800
2026-07-06	64.60	64.84	64.16	64.63	+0.98%	175,900
2026-07-02	64.36	64.94	63.47	64.00	+2.02%	167,400
2026-07-01	62.61	63.71	62.61	62.73	-0.73%	152,200
2026-06-30	63.29	63.55	62.87	63.19	-0.36%	50,400
2026-06-29	63.49	63.54	62.65	63.42	+0.65%	69,300
2026-06-26	63.26	63.52	62.82	63.01	-0.25%	885,700
2026-06-25	63.70	63.99	63.03	63.17	+1.59%	75,200
2026-06-24	62.21	62.75	61.80	62.18	-2.74%	183,400
2026-06-23	63.76	64.54	63.65	63.93	-1.86%	480,900
2026-06-22	65.18	65.79	64.87	65.14	-2.40%	134,700
2026-06-18	66.95	67.40	66.36	66.74	+0.35%	132,200
2026-06-17	68.17	69.07	66.33	66.51	-2.25%	480,900
2026-06-16	67.87	68.52	67.62	68.04	+0.43%	198,600
2026-06-15	68.51	68.93	67.69	67.75	+1.32%	501,500
2026-06-12	66.54	67.04	66.14	66.87	+0.89%	263,882
2026-06-11	63.83	66.37	63.83	66.28	+4.92%	152,877
2026-06-10	63.71	64.26	62.88	63.17	-2.95%	184,747
2026-06-09	65.76	66.38	63.69	65.09	+0.40%	105,016
2026-06-08	65.12	65.38	64.63	64.83	+0.71%	218,886
2026-06-05	66.54	66.77	64.20	64.37	-4.90%	360,275
2026-06-04	68.04	68.24	67.44	67.69	+0.97%	151,300
2026-06-03	67.64	67.77	66.95	67.04	-2.20%	153,300
2026-06-02	68.54	68.88	68.10	68.55	+1.38%	709,400
2026-06-01	67.61	67.98	66.37	67.62	-2.58%	304,500
2026-05-29	69.45	70.20	69.10	69.41	-0.43%	339,500
2026-05-28	68.44	70.07	68.12	69.71	+1.16%	125,400
2026-05-27	68.88	69.42	68.85	68.91	-1.29%	87,300
2026-05-26	69.38	69.99	69.18	69.81	+3.71%	313,400
2026-05-22	67.86	67.96	66.89	67.31	-1.39%	200,400
2026-05-21	67.69	68.59	67.26	68.26	-0.38%	106,000
2026-05-20	67.48	68.88	67.01	68.52	+2.84%	127,900
2026-05-19	66.95	67.19	66.27	66.63	-1.75%	495,800
2026-05-18	68.07	68.68	67.24	67.82	+0.68%	195,400
2026-05-15	68.00	68.19	67.26	67.36	-4.43%	192,400
2026-05-14	70.62	70.80	70.11	70.48	-0.41%	71,900
2026-05-13	70.02	71.07	69.64	70.77	+0.08%	76,100
2026-05-12	70.04	70.85	69.33	70.71	-1.44%	131,100
2026-05-11	72.09	72.81	71.50	71.74	+0.06%	222,700
2026-05-08	71.41	72.12	71.05	71.70	+0.99%	96,400
2026-05-07	73.08	73.31	70.91	71.00	-1.32%	137,700
2026-05-06	71.09	72.25	71.09	71.95	+6.18%	353,900
2026-05-05	68.59	68.95	67.76	67.76	+0.95%	184,100
2026-05-04	67.61	67.92	66.57	67.12	-1.58%	563,400
2026-05-01	67.95	69.11	67.95	68.20	-0.03%	175,000
2026-04-30	67.85	68.37	67.44	68.22	+2.62%	293,600
2026-04-29	67.35	67.37	66.13	66.48	-2.91%	170,000
2026-04-28	68.20	68.91	68.02	68.47	-1.86%	169,900
2026-04-27	69.96	70.01	69.50	69.77	-0.48%	84,500
2026-04-24	69.83	70.33	69.27	70.11	+1.26%	122,300
2026-04-23	70.18	70.44	68.36	69.24	-2.88%	314,900
2026-04-22	71.59	71.94	71.11	71.29	+0.37%	84,500
2026-04-21	72.69	72.89	70.97	71.03	-3.62%	154,800
2026-04-20	73.70	74.10	73.19	73.70	-1.23%	160,100
2026-04-17	74.22	75.62	74.21	74.62	+3.31%	262,000
2026-04-16	72.72	73.03	71.87	72.23	-0.92%	201,000
2026-04-15	73.26	73.50	72.67	72.90	-1.02%	146,100
2026-04-14	72.95	73.84	72.80	73.65	+1.70%	81,300
2026-04-13	71.24	72.54	71.08	72.42	+0.39%	100,600
2026-04-10	72.47	72.89	71.95	72.14	-0.48%	69,600
2026-04-09	72.35	73.12	71.50	72.49	-0.45%	182,300
2026-04-08	74.94	75.06	72.18	72.82	+6.45%	251,000
2026-04-07	67.96	68.48	66.79	68.41	+0.37%	113,100
2026-04-06	68.73	68.93	67.98	68.16	+0.22%	44,300
2026-04-02	66.45	68.84	66.35	68.01	-1.18%	125,500
2026-04-01	68.92	69.49	68.38	68.82	+1.50%	385,800
2026-03-31	65.84	67.98	65.84	67.80	+5.57%	512,300
2026-03-30	64.62	65.11	63.87	64.22	-0.02%	535,600
2026-03-27	63.06	65.08	63.06	64.23	+0.39%	144,300
2026-03-26	64.50	65.53	63.88	63.98	-3.31%	122,800
2026-03-25	66.73	66.73	65.49	66.17	+3.71%	108,800
2026-03-24	62.90	64.09	62.80	63.80	-0.75%	214,100
2026-03-23	63.05	65.06	63.05	64.28	+2.72%	523,100
2026-03-20	64.50	64.90	62.20	62.58	-3.62%	420,000
2026-03-19	62.79	65.40	62.61	64.93	-1.41%	937,100
2026-03-18	66.15	67.08	65.82	65.86	-4.80%	231,200
2026-03-17	69.78	70.12	68.95	69.18	+0.14%	242,200
2026-03-16	68.43	69.44	68.23	69.08	+3.72%	419,200
2026-03-13	68.68	68.79	66.37	66.60	-3.51%	350,300
2026-03-12	70.10	70.10	68.88	69.02	-2.86%	209,000
2026-03-11	70.53	71.28	69.83	71.05	-2.72%	165,800
2026-03-10	73.52	74.27	72.75	73.04	+1.44%	163,714
2026-03-09	69.62	72.13	68.91	72.00	+2.10%	522,004
2026-03-06	69.16	71.05	68.56	70.52	-1.26%	574,100
2026-03-05	71.70	72.18	70.24	71.42	-3.93%	743,700
2026-03-04	74.25	74.68	73.71	74.34	+1.06%	606,000
2026-03-03	72.88	73.88	70.79	73.56	-7.93%	509,200
2026-03-02	79.33	80.50	78.49	79.90	-2.08%	254,700
2026-02-27	80.92	81.76	80.67	81.60	+1.04%	333,300
2026-02-26	80.15	80.80	79.00	80.76	+0.61%	122,500
2026-02-25	80.32	81.05	79.99	80.27	+1.29%	163,900
2026-02-24	77.64	79.53	77.50	79.25	+1.75%	276,100
2026-02-23	77.85	78.66	77.20	77.89	+0.83%	245,400
2026-02-20	75.36	77.41	75.36	77.25	+2.99%	367,500
2026-02-19	74.07	75.03	73.53	75.01	-0.74%	501,800
2026-02-18	74.98	76.16	74.79	75.57	+1.15%	236,200
2026-02-17	73.81	74.94	73.27	74.71	-0.81%	1,011,300
2026-02-13	74.95	75.64	74.27	75.32	+1.58%	202,900
2026-02-12	77.05	77.16	74.02	74.15	-3.11%	361,500
2026-02-11	76.38	76.68	75.19	76.53	+1.49%	453,400
2026-02-10	75.64	75.79	75.03	75.41	-0.41%	259,700
2026-02-09	74.24	75.94	74.11	75.72	+1.27%	312,400
2026-02-06	73.61	74.80	73.50	74.77	+4.43%	685,500
2026-02-05	72.00	72.97	71.57	71.60	-3.22%	242,500
2026-02-04	75.44	75.78	72.78	73.98	-0.78%	1,187,800
2026-02-03	74.73	75.18	73.58	74.56	+1.79%	780,200
2026-02-02	72.88	73.79	72.34	73.25	+0.07%	213,900
2026-01-30	74.98	75.85	72.48	73.20	-8.02%	744,900
2026-01-29	81.17	81.19	77.85	79.58	-0.70%	1,427,500
2026-01-28	79.25	80.23	78.54	80.14	+1.42%	646,500
2026-01-27	77.83	79.03	77.34	79.02	+2.12%	319,600
2026-01-26	77.98	78.93	77.28	77.38	+1.36%	284,400
2026-01-23	75.53	76.57	75.30	76.34	+1.03%	393,200
2026-01-22	74.54	75.82	74.45	75.56	+2.77%	308,600
2026-01-21	74.59	74.69	73.28	73.52	+0.11%	339,200
2026-01-20	73.22	73.75	72.93	73.44	+0.91%	287,700
2026-01-16	72.60	72.96	72.01	72.78	-1.30%	385,900
2026-01-15	73.38	74.21	73.00	73.74	+0.48%	867,800
2026-01-14	73.66	73.71	72.77	73.39	+0.41%	160,600
2026-01-13	73.24	73.37	72.73	73.09	+0.43%	431,500
2026-01-12	72.42	73.06	72.24	72.78	+2.96%	113,300
2026-01-09	70.87	70.89	70.28	70.69	+0.50%	618,300
2026-01-08	70.05	70.45	69.93	70.34	-1.55%	151,000
2026-01-07	71.25	71.57	70.66	71.45	-1.77%	150,900
2026-01-06	71.94	72.76	71.93	72.74	+3.56%	354,200
2026-01-05	69.83	70.61	69.83	70.24	+1.21%	440,200
2026-01-02	69.34	69.52	68.78	69.40	+0.87%	235,800
2025-12-31	68.54	69.06	68.54	68.80	-0.62%	521,800
2025-12-30	69.53	69.64	69.03	69.23	+1.17%	125,500
2025-12-29	68.91	68.91	68.07	68.43	-2.67%	112,100
2025-12-26	70.46	70.46	69.80	70.31	+0.56%	93,900
2025-12-24	69.54	69.92	69.19	69.92	+0.55%	26,400
2025-12-23	69.23	69.54	69.01	69.54	+1.09%	122,006
2025-12-22	68.50	68.95	68.45	68.79	+1.76%	375,521
2025-12-19	67.52	68.05	67.52	67.60	+0.13%	123,950
2025-12-18	67.06	68.03	66.81	67.51	+1.31%	193,590
2025-12-17	67.30	67.39	66.31	66.64	+1.43%	254,713
2025-12-16	65.87	66.77	65.68	65.70	-5.62%	516,318
2025-12-15	69.87	69.92	69.37	69.61	+1.43%	226,567
2025-12-12	70.00	70.11	68.37	68.63	-1.25%	316,466
2025-12-11	68.26	69.75	68.24	69.50	+1.94%	379,738
2025-12-10	67.14	68.58	67.02	68.18	+1.90%	174,114
2025-12-09	66.50	66.99	66.19	66.91	+0.78%	257,941
2025-12-08	67.28	67.34	66.39	66.39	-2.20%	113,962
2025-12-05	68.19	68.70	67.70	67.88	+1.24%	151,239
2025-12-04	66.95	67.19	66.85	67.05	+0.19%	472,969
2025-12-03	66.99	67.30	66.86	66.92	+0.63%	363,966
2025-12-02	67.14	67.14	66.06	66.50	-1.41%	129,944
2025-12-01	67.34	67.75	67.16	67.45	+1.06%	133,168
2025-11-28	67.00	67.00	66.45	66.74	-1.61%	260,285
2025-11-26	66.96	68.00	66.91	67.83	+2.31%	447,501
2025-11-25	65.69	66.44	65.31	66.30	+0.62%	311,162
2025-11-24	64.68	66.01	64.66	65.89	+1.59%	215,522
2025-11-21	64.31	65.16	63.83	64.86	-0.11%	208,213
2025-11-20	66.79	67.17	64.82	64.93	-2.46%	568,520
2025-11-19	66.68	67.27	66.20	66.57	+0.62%	121,242
2025-11-18	65.85	66.41	65.37	66.16	+0.05%	315,726
2025-11-17	66.81	67.36	65.83	66.13	-1.28%	231,297
2025-11-14	66.28	67.36	66.28	66.99	-1.24%	141,745
2025-11-13	69.15	69.38	67.68	67.83	-0.37%	379,285
2025-11-12	67.28	68.36	67.21	68.08	+2.33%	562,934
2025-11-11	66.21	66.62	65.89	66.53	-0.14%	84,640
2025-11-10	65.89	66.81	65.77	66.62	+3.70%	370,445
2025-11-07	63.51	64.28	63.17	64.24	+0.85%	131,424
2025-11-06	64.16	64.51	63.55	63.70	+0.47%	97,020
2025-11-05	63.02	63.50	62.88	63.40	+3.19%	128,552
2025-11-04	61.93	62.17	61.37	61.44	-3.64%	388,018
2025-11-03	63.78	64.00	63.36	63.76	-0.02%	251,045
2025-10-31	64.27	64.27	63.57	63.77	-0.93%	241,508
2025-10-30	63.95	64.58	63.62	64.37	-0.59%	232,548
2025-10-29	66.39	66.39	64.50	64.75	-0.74%	453,892
2025-10-28	64.43	65.38	64.31	65.23	+1.60%	84,197
2025-10-27	64.40	64.49	63.59	64.20	-1.50%	371,813
2025-10-24	64.84	65.49	64.71	65.18	+0.39%	175,059
2025-10-23	65.05	65.08	64.65	64.93	+2.12%	214,377
2025-10-22	62.94	63.83	62.84	63.58	+0.49%	610,793
2025-10-21	63.79	63.79	63.14	63.27	-4.44%	386,257
2025-10-20	65.95	66.37	65.77	66.21	+1.22%	128,734
2025-10-17	65.65	65.84	64.82	65.41	-2.85%	276,338
2025-10-16	66.62	67.71	66.47	67.33	+1.97%	153,318
2025-10-15	65.68	66.27	65.37	66.03	+1.10%	224,711
2025-10-14	64.72	65.95	64.51	65.31	-1.06%	142,559
2025-10-13	65.64	66.20	65.38	66.01	+4.25%	197,326
2025-10-10	65.10	65.23	63.16	63.32	-2.67%	332,018
2025-10-09	66.79	66.80	64.63	65.06	-2.60%	343,521
2025-10-08	66.21	66.80	66.08	66.80	+3.10%	131,664
2025-10-07	65.33	65.39	64.65	64.79	-0.81%	103,560
2025-10-06	65.14	65.58	65.11	65.32	+0.40%	258,234
2025-10-03	64.87	65.34	64.66	65.06	+1.32%	371,274
2025-10-02	64.88	64.88	63.40	64.21	-0.83%	273,503
2025-10-01	64.60	65.25	64.44	64.75	+1.01%	255,158
2025-09-30	63.46	64.10	63.22	64.10	+1.07%	219,949
2025-09-29	63.70	63.71	63.30	63.42	+0.19%	149,423
2025-09-26	62.32	63.35	62.28	63.30	+2.64%	65,855
2025-09-25	61.86	62.01	61.40	61.67	-0.48%	143,921
2025-09-24	62.69	62.77	61.95	61.97	-1.43%	119,687
2025-09-23	62.99	63.21	62.73	62.87	+0.66%	247,396
2025-09-22	62.61	62.67	61.97	62.46	-0.13%	68,661
2025-09-19	61.34	62.54	61.08	62.54	+1.72%	254,296
2025-09-18	61.10	61.52	60.78	61.48	+1.02%	61,199
2025-09-17	60.82	61.83	60.53	60.86	-0.23%	80,710
2025-09-16	61.19	61.22	60.66	61.00	+0.11%	52,058
2025-09-15	60.67	61.00	60.61	60.93	+0.59%	28,712
2025-09-12	60.55	60.87	60.41	60.57	+0.02%	55,114
2025-09-11	59.95	60.63	59.84	60.56	+1.39%	153,407
2025-09-10	59.45	59.85	59.40	59.73	+1.19%	85,974
2025-09-09	59.17	59.36	58.87	59.03	-0.52%	108,144
2025-09-08	58.78	59.43	58.66	59.34	+2.45%	119,356
2025-09-05	58.24	58.45	57.68	57.92	+2.39%	128,321
2025-09-04	56.52	56.88	56.28	56.57	-1.96%	102,048
2025-09-03	57.69	57.94	57.44	57.70	+0.79%	148,345
2025-09-02	56.68	57.32	56.55	57.25	-0.73%	164,387
2025-08-29	56.93	57.70	56.93	57.67	+0.91%	105,613
2025-08-28	57.25	57.34	57.02	57.15	-0.40%	310,539
2025-08-27	56.92	57.47	56.84	57.38	-1.24%	53,635
2025-08-26	57.71	58.19	57.71	58.10	-0.43%	102,560
2025-08-25	58.33	58.58	58.14	58.35	-0.77%	138,746
2025-08-22	57.67	58.85	57.43	58.80	+3.32%	187,867
2025-08-21	56.98	57.16	56.81	56.91	-0.35%	74,109
2025-08-20	56.52	57.14	56.47	57.11	+0.78%	54,393
2025-08-19	57.00	57.17	56.59	56.67	-0.77%	114,995
2025-08-18	57.33	57.33	56.76	57.11	-0.89%	86,024
2025-08-15	57.72	57.86	57.52	57.62	-0.03%	41,621
2025-08-14	57.30	57.75	57.30	57.64	-1.23%	83,665
2025-08-13	58.08	58.39	58.04	58.36	+1.50%	186,319
2025-08-12	57.03	57.59	56.85	57.50	+2.02%	119,735
2025-08-11	56.04	56.48	55.91	56.36	-0.16%	74,384

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+6.08%). Worst month: Dec (-1.79%). Based on 5 years of daily data (2022–2026).

Jan+2.04%
Feb-1.41%
Mar-1.06%
Apr+1.35%
May-1.31%
Jun+0.67%
Jul+4.12%
Aug+1.38%
Sep+6.08%
Oct+0.40%
Nov+5.83%
Dec-1.79%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI South Africa ETF's (EZA) latest close?

69.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is EZA's 52-week high and low?

81.76 high and 55.91 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI South Africa ETF's strongest and weakest month historically?

Historically, EZA's strongest calendar month has been Sep (average +6.08%) and its weakest Dec (average -1.79%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.