Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 +0.45 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.72 29.93 29.50 29.80 362,334 +0.10(+0.34%)
Nov 27, 2009 28.95 29.89 28.88 29.70 647,035 -0.89(-2.90%)
Nov 25, 2009 30.27 30.65 30.18 30.59 425,397 +0.52(+1.73%)
Nov 24, 2009 29.80 30.13 29.70 30.07 720,469 +0.18(+0.60%)
Nov 23, 2009 29.84 30.13 29.76 29.89 518,753 +0.68(+2.33%)
Nov 20, 2009 29.11 29.29 29.01 29.21 324,765 -0.28(-0.94%)
Nov 19, 2009 29.28 29.62 29.08 29.48 566,315 -0.49(-1.63%)
Nov 18, 2009 30.03 30.23 29.73 29.97 526,390 -0.04(-0.12%)
Nov 17, 2009 29.89 30.13 29.54 30.01 803,978 -0.23(-0.77%)
Nov 16, 2009 30.00 30.50 29.98 30.24 322,683 +0.48(+1.61%)
Nov 13, 2009 29.51 30.04 29.31 29.76 750,745 +0.52(+1.76%)
Nov 12, 2009 29.68 29.87 29.25 29.25 620,153 -0.70(-2.33%)
Nov 11, 2009 30.23 30.36 29.61 29.95 662,554 +0.26(+0.88%)
Nov 10, 2009 29.87 29.87 29.40 29.68 739,895 +0.03(+0.09%)
Nov 09, 2009 29.11 29.72 29.11 29.66 919,230 +1.08(+3.80%)
Nov 06, 2009 28.27 28.68 28.26 28.57 833,103 +0.15(+0.54%)
Nov 05, 2009 28.27 28.47 28.06 28.42 557,046 +0.42(+1.50%)
Nov 04, 2009 28.15 28.41 27.88 28.00 1,931,437 +0.45(+1.64%)
Nov 03, 2009 26.65 27.55 26.65 27.55 1,542,036 +0.41(+1.53%)
Nov 02, 2009 27.35 27.84 26.51 27.13 1,368,597 -0.43(-1.56%)
Oct 30, 2009 28.37 28.39 27.20 27.56 775,674 -1.26(-4.35%)
Oct 29, 2009 28.16 28.96 28.15 28.82 619,141 +1.55(+5.67%)
Oct 28, 2009 28.11 28.36 27.16 27.27 1,365,108 -1.35(-4.72%)
Oct 27, 2009 29.16 29.16 28.58 28.62 514,466 -0.56(-1.93%)
Oct 26, 2009 30.03 30.23 28.97 29.19 529,884 -1.07(-3.53%)
Oct 23, 2009 30.34 30.36 30.07 30.25 542,518 -0.48(-1.57%)
Oct 22, 2009 30.08 30.86 29.74 30.74 1,190,354 +0.72(+2.41%)
Oct 21, 2009 30.24 30.73 29.99 30.01 1,142,944 -0.29(-0.96%)
Oct 20, 2009 30.16 30.49 30.06 30.31 1,524,497 -0.64(-2.06%)
Oct 19, 2009 30.61 30.95 30.33 30.95 433,447 +0.57(+1.87%)
Oct 16, 2009 30.49 30.59 30.12 30.38 463,966 -0.52(-1.69%)
Oct 15, 2009 30.58 31.21 30.42 30.90 863,346 -0.22(-0.72%)
Oct 14, 2009 31.15 31.24 30.86 31.12 348,398 +0.65(+2.13%)
Oct 13, 2009 30.26 30.58 29.98 30.47 871,862 +0.29(+0.95%)
Oct 12, 2009 30.44 30.54 30.00 30.18 397,992 +0.46(+1.56%)
Oct 09, 2009 29.97 29.97 29.45 29.72 267,802 -0.41(-1.36%)
Oct 08, 2009 30.18 30.32 29.73 30.13 624,925 +0.41(+1.40%)
Oct 07, 2009 29.25 29.72 29.14 29.72 422,563 +0.35(+1.19%)
Oct 06, 2009 29.19 29.61 29.07 29.37 861,020 +0.45(+1.54%)
Oct 05, 2009 28.11 29.08 28.11 28.92 483,906 +0.98(+3.50%)
Oct 02, 2009 27.50 28.21 27.44 27.94 532,213 +0.06(+0.21%)
Oct 01, 2009 28.77 28.81 27.78 27.88 1,404,535 -1.23(-4.24%)
Sep 30, 2009 29.26 29.33 28.40 29.12 811,734 -0.09(-0.29%)
Sep 29, 2009 29.21 29.43 29.04 29.20 453,076 -0.23(-0.79%)
Sep 28, 2009 29.25 29.76 29.10 29.44 417,206 +0.09(+0.31%)
Sep 25, 2009 29.16 29.56 29.10 29.34 1,528,619 +0.39(+1.36%)
Sep 24, 2009 29.55 29.67 28.59 28.95 776,819 -0.48(-1.64%)
Sep 23, 2009 29.83 30.09 29.33 29.44 1,451,983 -0.72(-2.38%)
Sep 22, 2009 30.32 30.36 30.04 30.15 1,035,616 +0.34(+1.14%)
Sep 21, 2009 29.59 29.88 29.19 29.81 725,760 -0.54(-1.77%)
Sep 18, 2009 30.46 30.46 29.97 30.35 1,189,345 -0.11(-0.35%)
Sep 17, 2009 30.63 30.79 30.17 30.46 1,142,568 +0.26(+0.85%)
Sep 16, 2009 30.33 30.68 30.12 30.20 959,207 +0.36(+1.21%)
Sep 15, 2009 29.54 29.89 29.39 29.84 846,095 +0.44(+1.48%)
Sep 14, 2009 29.02 29.40 28.94 29.40 551,610 +0.02(+0.05%)
Sep 11, 2009 29.34 29.87 29.31 29.39 484,883 +0.38(+1.30%)
Sep 10, 2009 28.80 29.20 28.49 29.01 586,664 +0.37(+1.30%)
Sep 09, 2009 29.28 29.28 28.56 28.64 939,670 +0.06(+0.20%)
Sep 08, 2009 28.89 29.03 28.58 28.58 944,651 +0.14(+0.51%)
Sep 04, 2009 28.19 28.45 27.79 28.44 576,031 +0.31(+1.12%)
Sep 03, 2009 27.55 28.19 27.45 28.12 1,062,694 +0.91(+3.36%)
Sep 02, 2009 26.82 27.38 26.34 27.21 980,873 +0.37(+1.37%)
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.