Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.26 +0.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.89 43.02 42.61 42.88 337,213 -0.85(-1.94%)
Oct 28, 2021 43.57 43.79 43.43 43.73 700,598 -0.12(-0.27%)
Oct 27, 2021 44.14 44.23 43.77 43.85 177,175 -0.67(-1.50%)
Oct 26, 2021 45.01 44.52 193,449 -0.31(-0.69%)
Oct 25, 2021 44.74 44.99 44.68 44.83 260,326 +0.41(+0.92%)
Oct 22, 2021 44.81 45.07 44.31 44.42 674,784 -0.18(-0.41%)
Oct 21, 2021 45.03 45.08 44.45 44.60 823,359 -1.60(-3.45%)
Oct 20, 2021 45.96 46.30 45.73 46.19 223,995 +0.51(+1.12%)
Oct 19, 2021 45.46 45.77 45.26 45.68 342,687 +0.77(+1.73%)
Oct 18, 2021 44.89 45.20 44.85 44.91 207,660 -0.63(-1.38%)
Oct 15, 2021 44.87 45.58 44.77 45.54 1,335,168 +0.78(+1.75%)
Oct 14, 2021 44.77 44.99 44.55 44.75 544,456 +0.09(+0.20%)
Oct 13, 2021 44.39 44.74 44.12 44.66 376,428 +0.66(+1.49%)
Oct 12, 2021 44.02 44.26 43.89 44.01 210,554 +0.43(+0.98%)
Oct 11, 2021 43.82 44.15 43.55 43.58 130,347 -0.39(-0.89%)
Oct 08, 2021 44.02 44.09 43.71 43.97 147,516 +0.31(+0.71%)
Oct 07, 2021 43.27 43.92 43.27 43.66 215,574 +0.43(+0.99%)
Oct 06, 2021 42.52 43.29 42.39 43.23 190,897 +0.22(+0.51%)
Oct 05, 2021 42.77 43.13 42.61 43.01 171,875 +0.35(+0.81%)
Oct 04, 2021 42.85 42.86 42.41 42.67 240,752 -0.34(-0.78%)
Oct 01, 2021 42.95 43.17 42.71 43.00 310,092 +0.12(+0.28%)
Sep 30, 2021 42.82 43.35 42.59 42.88 322,446 +0.64(+1.51%)
Sep 29, 2021 42.48 42.52 42.10 42.25 456,544 +0.10(+0.24%)
Sep 28, 2021 42.28 42.33 41.88 42.15 233,241 -0.49(-1.15%)
Sep 27, 2021 42.14 42.83 41.86 42.64 296,748 +0.30(+0.71%)
Sep 24, 2021 42.27 42.54 42.09 42.34 345,931 -0.95(-2.19%)
Sep 23, 2021 43.30 43.71 43.22 43.29 276,993 +0.68(+1.61%)
Sep 22, 2021 42.68 43.37 42.47 42.60 334,591 +0.46(+1.08%)
Sep 21, 2021 41.76 42.16 41.55 42.15 134,811 +0.93(+2.26%)
Sep 20, 2021 41.35 41.47 40.62 41.22 300,379 -0.87(-2.06%)
Sep 17, 2021 42.57 42.71 41.95 42.08 334,773 -0.43(-1.01%)
Sep 16, 2021 42.24 42.55 41.99 42.51 377,828 -1.41(-3.22%)
Sep 15, 2021 43.91 44.00 43.55 43.92 239,089 +0.16(+0.35%)
Sep 14, 2021 44.28 44.28 43.57 43.77 155,641 -0.27(-0.62%)
Sep 13, 2021 43.86 44.28 43.72 44.04 304,942 +0.89(+2.07%)
Sep 10, 2021 43.61 43.70 43.06 43.15 168,360 -0.30(-0.69%)
Sep 09, 2021 43.68 43.72 43.27 43.45 172,538 -0.96(-2.16%)
Sep 08, 2021 44.43 44.56 44.10 44.41 182,964 -0.16(-0.37%)
Sep 07, 2021 44.61 44.81 44.42 44.57 112,235 -0.29(-0.65%)
Sep 03, 2021 44.76 45.06 44.57 44.86 111,089 +0.79(+1.80%)
Sep 02, 2021 45.01 45.01 44.00 44.07 288,391 -1.15(-2.54%)
Sep 01, 2021 45.30 45.52 45.10 45.22 477,904 +0.15(+0.34%)
Aug 31, 2021 44.66 45.17 44.59 45.06 365,339 +1.40(+3.19%)
Aug 30, 2021 43.87 44.01 43.61 43.67 175,437 -0.36(-0.81%)
Aug 27, 2021 43.16 44.14 43.04 44.02 153,630 +1.16(+2.70%)
Aug 26, 2021 43.07 43.09 42.74 42.87 117,434 +0.05(+0.11%)
Aug 25, 2021 43.04 43.04 42.72 42.82 241,952 -0.21(-0.49%)
Aug 24, 2021 42.82 43.17 42.67 43.03 235,239 +0.70(+1.66%)
Aug 23, 2021 42.01 42.42 41.79 42.33 324,440 +1.25(+3.04%)
Aug 20, 2021 41.03 41.31 40.74 41.08 235,431 -0.64(-1.53%)
Aug 19, 2021 41.97 42.12 41.47 41.72 252,173 -1.23(-2.87%)
Aug 18, 2021 43.12 43.58 42.88 42.95 374,386 -0.24(-0.55%)
Aug 17, 2021 43.29 43.50 42.94 43.19 1,117,930 -0.98(-2.21%)
Aug 16, 2021 43.85 44.20 43.82 44.16 233,951 -0.02(-0.04%)
Aug 13, 2021 43.67 44.30 43.65 44.18 72,189 +0.33(+0.75%)
Aug 12, 2021 43.62 43.93 43.44 43.85 169,176 -0.55(-1.23%)
Aug 11, 2021 44.16 44.54 44.09 44.40 187,276 +0.81(+1.86%)
Aug 10, 2021 43.73 43.94 43.57 43.59 401,568 -0.03(-0.06%)
Aug 09, 2021 44.19 44.19 43.50 43.61 256,380 -0.33(-0.75%)
Aug 06, 2021 44.43 44.43 43.77 43.94 154,552 -0.41(-0.93%)
Aug 05, 2021 45.05 45.27 44.07 44.35 489,313 -0.38(-0.86%)
Aug 04, 2021 45.34 45.55 44.64 44.74 298,160 -0.35(-0.77%)
Aug 03, 2021 44.52 45.15 44.27 45.08 342,931 +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.