Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.95 43.08 42.66 42.94 336,789 -0.85(-1.94%)
Oct 28, 2021 43.62 43.84 43.49 43.79 699,717 -0.12(-0.27%)
Oct 27, 2021 44.20 44.29 43.82 43.91 176,952 -0.67(-1.50%)
Oct 26, 2021 45.07 44.57 193,206 -0.31(-0.69%)
Oct 25, 2021 44.80 45.05 44.74 44.88 259,998 +0.41(+0.92%)
Oct 22, 2021 44.87 45.13 44.36 44.47 673,935 -0.18(-0.41%)
Oct 21, 2021 45.08 45.14 44.51 44.66 822,324 -1.60(-3.45%)
Oct 20, 2021 46.02 46.35 45.79 46.25 223,713 +0.51(+1.12%)
Oct 19, 2021 45.51 45.82 45.31 45.74 342,256 +0.78(+1.73%)
Oct 18, 2021 44.95 45.26 44.90 44.97 207,399 -0.63(-1.38%)
Oct 15, 2021 44.93 45.64 44.83 45.60 1,333,489 +0.79(+1.75%)
Oct 14, 2021 44.83 45.05 44.61 44.81 543,772 +0.09(+0.20%)
Oct 13, 2021 44.45 44.79 44.18 44.72 375,955 +0.66(+1.49%)
Oct 12, 2021 44.08 44.32 43.94 44.06 210,289 +0.43(+0.98%)
Oct 11, 2021 43.88 44.21 43.61 43.63 130,184 -0.39(-0.89%)
Oct 08, 2021 44.08 44.14 43.77 44.03 147,330 +0.31(+0.71%)
Oct 07, 2021 43.32 43.98 43.32 43.71 215,303 +0.43(+0.99%)
Oct 06, 2021 42.57 43.34 42.45 43.29 190,657 +0.22(+0.51%)
Oct 05, 2021 42.82 43.19 42.66 43.07 171,659 +0.35(+0.81%)
Oct 04, 2021 42.90 42.91 42.46 42.72 240,449 -0.34(-0.78%)
Oct 01, 2021 43.00 43.22 42.77 43.06 309,702 +0.12(+0.28%)
Sep 30, 2021 42.87 43.40 42.65 42.94 322,041 +0.64(+1.51%)
Sep 29, 2021 42.54 42.57 42.15 42.30 455,969 +0.10(+0.24%)
Sep 28, 2021 42.34 42.38 41.93 42.20 232,947 -0.49(-1.15%)
Sep 27, 2021 42.19 42.88 41.92 42.69 296,375 +0.30(+0.71%)
Sep 24, 2021 42.33 42.59 42.15 42.39 345,496 -0.95(-2.19%)
Sep 23, 2021 43.36 43.77 43.28 43.34 276,645 +0.68(+1.61%)
Sep 22, 2021 42.74 43.42 42.52 42.66 334,170 +0.46(+1.08%)
Sep 21, 2021 41.82 42.22 41.61 42.20 134,641 +0.93(+2.26%)
Sep 20, 2021 41.40 41.52 40.67 41.27 300,001 -0.87(-2.06%)
Sep 17, 2021 42.63 42.77 42.00 42.14 334,352 -0.43(-1.01%)
Sep 16, 2021 42.29 42.61 42.04 42.56 377,352 -1.42(-3.22%)
Sep 15, 2021 43.96 44.05 43.61 43.98 238,788 +0.16(+0.35%)
Sep 14, 2021 44.34 44.34 43.62 43.82 155,445 -0.27(-0.62%)
Sep 13, 2021 43.92 44.34 43.78 44.10 304,559 +0.89(+2.07%)
Sep 10, 2021 43.67 43.75 43.11 43.20 168,148 -0.30(-0.69%)
Sep 09, 2021 43.73 43.78 43.32 43.50 172,321 -0.96(-2.16%)
Sep 08, 2021 44.49 44.62 44.15 44.46 182,734 -0.16(-0.37%)
Sep 07, 2021 44.66 44.87 44.47 44.63 112,094 -0.29(-0.65%)
Sep 03, 2021 44.82 45.12 44.63 44.92 110,949 +0.79(+1.80%)
Sep 02, 2021 45.07 45.07 44.05 44.13 288,028 -1.15(-2.54%)
Sep 01, 2021 45.36 45.58 45.16 45.28 477,303 +0.16(+0.34%)
Aug 31, 2021 44.72 45.23 44.65 45.12 364,879 +1.40(+3.19%)
Aug 30, 2021 43.92 44.06 43.66 43.72 175,216 -0.36(-0.81%)
Aug 27, 2021 43.21 44.20 43.09 44.08 153,436 +1.16(+2.70%)
Aug 26, 2021 43.12 43.15 42.79 42.92 117,287 +0.05(+0.11%)
Aug 25, 2021 43.09 43.09 42.77 42.87 241,648 -0.21(-0.49%)
Aug 24, 2021 42.87 43.22 42.72 43.08 234,943 +0.70(+1.66%)
Aug 23, 2021 42.06 42.47 41.84 42.38 324,032 +1.25(+3.04%)
Aug 20, 2021 41.09 41.36 40.79 41.13 235,134 -0.64(-1.53%)
Aug 19, 2021 42.03 42.17 41.52 41.77 251,856 -1.23(-2.87%)
Aug 18, 2021 43.18 43.63 42.93 43.00 373,915 -0.24(-0.55%)
Aug 17, 2021 43.34 43.56 42.99 43.24 1,116,524 -0.98(-2.21%)
Aug 16, 2021 43.91 44.25 43.87 44.22 233,657 -0.02(-0.04%)
Aug 13, 2021 43.72 44.35 43.71 44.24 72,099 +0.33(+0.75%)
Aug 12, 2021 43.68 43.99 43.50 43.91 168,963 -0.55(-1.23%)
Aug 11, 2021 44.22 44.59 44.14 44.45 187,041 +0.81(+1.86%)
Aug 10, 2021 43.79 44.00 43.62 43.64 401,063 -0.03(-0.06%)
Aug 09, 2021 44.24 44.24 43.55 43.67 256,058 -0.33(-0.75%)
Aug 06, 2021 44.48 44.48 43.82 44.00 154,357 -0.41(-0.93%)
Aug 05, 2021 45.11 45.33 44.13 44.41 488,698 -0.38(-0.86%)
Aug 04, 2021 45.39 45.60 44.70 44.79 297,785 -0.35(-0.77%)
Aug 03, 2021 44.57 45.20 44.33 45.14 342,499 +0.62(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.