iShares MSCI South Africa Index Fund (EZA)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	54.46	54.82	54.42	54.79	87,529	54.79
7/02/2025	53.55	54.26	53.52	54.31	76,481	54.31
7/01/2025	54.19	54.28	54.00	54.21	44,663	54.21
6/30/2025	53.32	53.79	53.13	53.75	163,710	53.75
6/27/2025	52.53	52.81	52.45	52.64	73,176	52.64
6/26/2025	53.05	53.30	52.73	52.98	86,509	52.98
6/25/2025	52.47	52.98	52.47	52.89	156,537	52.89
6/24/2025	52.98	53.58	52.82	53.46	107,816	53.46
6/23/2025	51.37	52.39	51.27	52.35	75,591	52.35
6/20/2025	52.09	52.20	51.69	51.73	73,863	51.73
6/18/2025	51.56	52.16	51.48	51.80	111,896	51.80
6/17/2025	52.34	52.34	51.50	51.56	160,904	51.56
6/16/2025	53.19	53.62	52.99	53.04	219,781	53.04
6/13/2025	53.29	53.59	53.13	53.30	152,633	52.67
6/12/2025	54.36	54.94	54.34	54.77	80,738	54.13
6/11/2025	54.25	54.35	53.98	54.08	332,643	53.44
6/10/2025	54.84	54.94	54.48	54.66	95,291	54.02
6/09/2025	54.18	54.57	54.17	54.44	122,391	53.80
6/06/2025	54.18	54.18	53.79	53.94	212,451	53.31
6/05/2025	54.29	54.48	53.86	54.03	257,975	53.40
6/04/2025	53.46	53.76	53.33	53.46	150,122	52.83
6/03/2025	52.80	53.22	52.59	53.13	84,131	52.51
6/02/2025	52.64	53.34	52.64	53.27	105,750	52.64
5/30/2025	52.20	52.31	51.75	52.21	155,879	51.60
5/29/2025	53.35	53.44	52.80	53.05	96,805	52.43
5/28/2025	52.00	52.21	51.86	52.03	64,893	51.42
5/27/2025	51.99	52.14	51.72	51.91	144,396	51.30
5/23/2025	51.71	52.59	51.66	52.52	110,096	51.90
5/22/2025	51.22	51.65	51.02	51.43	84,161	50.83
5/21/2025	52.12	52.21	51.41	51.45	141,471	50.85
5/20/2025	50.95	51.64	50.92	51.61	97,963	51.00
5/19/2025	50.59	51.15	50.54	51.08	134,032	50.48
5/16/2025	50.53	51.25	50.33	51.24	66,925	50.64
5/15/2025	50.74	51.22	50.57	51.09	49,680	50.49
5/14/2025	50.02	50.31	50.02	50.22	99,567	49.63
5/13/2025	49.51	50.56	49.35	50.41	207,916	49.82
5/12/2025	50.33	50.33	49.78	50.19	141,679	49.60
5/09/2025	50.44	50.85	50.29	50.64	106,197	50.05
5/08/2025	50.22	50.32	49.78	49.85	74,355	49.26
5/07/2025	50.05	50.40	49.90	50.23	45,907	49.64
5/06/2025	50.42	50.87	50.23	50.71	214,954	50.11
5/05/2025	50.50	50.50	50.26	50.44	45,902	49.85
5/02/2025	50.22	50.37	49.84	50.19	175,303	49.60
5/01/2025	49.25	49.46	49.03	49.27	812,728	48.69
4/30/2025	49.11	49.65	48.98	49.52	89,491	48.94
4/29/2025	49.09	49.30	48.92	49.14	66,597	48.56
4/28/2025	48.71	49.13	48.50	49.09	136,477	48.51
4/25/2025	47.84	48.40	47.82	48.38	45,825	47.81
4/24/2025	48.14	48.26	47.73	47.96	58,257	47.40
4/23/2025	47.77	48.08	47.38	47.55	325,429	46.99
4/22/2025	48.43	48.50	48.09	48.16	66,226	47.59
4/21/2025	48.41	48.41	47.11	47.60	111,238	47.04
4/17/2025	48.00	48.14	47.73	47.90	100,960	47.34
4/16/2025	48.22	48.35	47.22	47.43	182,232	46.87
4/15/2025	47.80	47.80	46.96	47.10	127,107	46.55
4/14/2025	46.30	47.34	46.21	47.22	364,847	46.67
4/11/2025	44.82	45.70	44.67	45.62	169,103	45.08
4/10/2025	43.90	44.31	42.80	43.94	146,659	43.42
4/09/2025	41.42	44.56	40.96	44.27	340,640	43.75
4/08/2025	42.86	42.86	40.16	40.54	321,321	40.06
4/07/2025	39.74	42.77	39.74	40.77	354,834	40.29