Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

49.36 -0.32 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.56 46.76 46.00 46.10 1,331,503 -0.27(-0.57%)
Nov 29, 2017 46.56 46.64 46.30 46.37 619,467 -0.09(-0.19%)
Nov 28, 2017 46.33 46.74 46.12 46.46 552,381 +1.02(+2.25%)
Nov 27, 2017 45.87 45.87 45.39 45.43 1,635,302 +0.22(+0.49%)
Nov 24, 2017 44.99 45.30 44.96 45.21 372,875 -0.48(-1.04%)
Nov 22, 2017 45.90 46.09 45.51 45.69 1,383,568 -0.09(-0.19%)
Nov 21, 2017 45.61 46.01 45.61 45.77 736,319 +0.50(+1.11%)
Nov 20, 2017 45.00 45.41 45.00 45.27 504,525 +0.31(+0.69%)
Nov 17, 2017 44.84 45.28 44.73 44.96 596,306 +1.37(+3.14%)
Nov 16, 2017 43.30 43.78 43.08 43.59 509,782 +1.18(+2.78%)
Nov 15, 2017 42.68 42.68 42.26 42.41 566,816 +0.01(+0.03%)
Nov 14, 2017 42.58 42.63 42.24 42.39 440,629 +0.01(+0.03%)
Nov 13, 2017 42.15 42.42 42.07 42.38 352,556 -0.14(-0.32%)
Nov 10, 2017 42.80 42.90 42.21 42.52 481,855 -0.73(-1.68%)
Nov 09, 2017 43.06 43.32 42.75 43.24 635,844 -0.17(-0.38%)
Nov 08, 2017 43.37 43.54 43.32 43.41 567,675 +0.30(+0.68%)
Nov 07, 2017 43.69 43.76 42.98 43.11 1,127,329 -0.40(-0.91%)
Nov 06, 2017 43.16 43.57 43.11 43.51 413,299 +0.45(+1.05%)
Nov 03, 2017 43.23 43.24 42.73 43.06 620,353 -0.53(-1.21%)
Nov 02, 2017 43.60 43.68 43.21 43.58 396,332 +0.41(+0.95%)
Nov 01, 2017 43.21 43.47 42.98 43.17 563,278 +0.03(+0.07%)
Oct 31, 2017 42.83 43.20 42.65 43.14 2,324,916 +0.32(+0.76%)
Oct 30, 2017 43.11 42.81 42.82 532,013 -0.06(-0.15%)
Oct 27, 2017 42.37 42.98 42.24 42.88 616,623 +0.90(+2.14%)
Oct 26, 2017 42.10 42.43 41.95 41.98 1,986,393 -0.55(-1.30%)
Oct 25, 2017 42.83 42.92 42.02 42.54 936,535 -0.75(-1.73%)
Oct 24, 2017 43.42 43.73 43.29 43.29 572,082 -0.28(-0.64%)
Oct 23, 2017 43.75 43.75 43.38 43.57 364,983 -0.46(-1.05%)
Oct 20, 2017 43.76 44.07 43.69 44.03 325,587 -0.24(-0.55%)
Oct 19, 2017 44.29 44.42 44.12 44.27 295,419 -0.10(-0.23%)
Oct 18, 2017 44.40 44.63 44.30 44.37 374,544 -0.25(-0.56%)
Oct 17, 2017 44.59 44.79 44.37 44.63 540,715 -0.58(-1.29%)
Oct 16, 2017 45.51 45.69 45.15 45.21 499,445 -0.05(-0.11%)
Oct 13, 2017 44.99 45.43 44.94 45.26 521,590 +0.93(+2.10%)
Oct 12, 2017 44.10 44.99 44.10 44.33 346,940 +0.35(+0.79%)
Oct 11, 2017 43.91 44.12 43.70 43.99 733,263 +0.55(+1.28%)
Oct 10, 2017 43.23 43.55 43.23 43.43 458,726 +0.66(+1.55%)
Oct 09, 2017 42.77 42.83 42.52 42.77 378,015 -0.17(-0.40%)
Oct 06, 2017 42.57 42.96 42.35 42.94 520,436 +0.06(+0.13%)
Oct 05, 2017 42.73 43.06 42.67 42.88 656,666 +0.30(+0.69%)
Oct 04, 2017 42.57 42.85 42.45 42.59 311,988 +0.42(+0.99%)
Oct 03, 2017 41.86 42.29 41.72 42.17 359,427 +0.37(+0.90%)
Oct 02, 2017 42.08 42.31 41.72 41.80 501,749 -0.51(-1.21%)
Sep 29, 2017 42.37 42.42 42.11 42.31 709,810 +0.50(+1.21%)
Sep 28, 2017 41.65 41.89 41.56 41.80 454,398 +0.07(+0.17%)
Sep 27, 2017 41.69 41.87 41.47 41.73 827,393 -0.60(-1.43%)
Sep 26, 2017 42.57 42.60 41.99 42.34 500,500 -0.50(-1.16%)
Sep 25, 2017 43.21 43.29 42.58 42.83 552,791 -0.55(-1.26%)
Sep 22, 2017 43.62 43.70 43.24 43.38 371,318 +0.03(+0.07%)
Sep 21, 2017 43.47 43.68 43.21 43.35 305,192 +0.07(+0.17%)
Sep 20, 2017 43.45 43.66 42.50 43.28 666,293 -0.04(-0.10%)
Sep 19, 2017 43.14 43.37 43.09 43.32 510,060 +0.11(+0.25%)
Sep 18, 2017 43.56 43.69 43.14 43.21 254,072 -0.48(-1.09%)
Sep 15, 2017 43.50 43.81 43.31 43.69 360,556 -0.14(-0.31%)
Sep 14, 2017 43.60 43.87 43.52 43.83 347,747 -0.13(-0.29%)
Sep 13, 2017 44.29 44.29 43.72 43.96 560,070 -0.58(-1.29%)
Sep 12, 2017 44.61 44.65 44.42 44.53 268,647 -0.09(-0.21%)
Sep 11, 2017 44.72 44.95 44.59 44.63 319,201 +0.22(+0.49%)
Sep 08, 2017 44.74 44.84 44.33 44.41 418,372 -0.79(-1.74%)
Sep 07, 2017 44.86 45.24 44.80 45.20 188,826 +0.32(+0.72%)
Sep 06, 2017 44.52 44.98 44.41 44.87 465,587 -0.11(-0.24%)
Sep 05, 2017 45.18 45.30 44.57 44.98 715,736 -0.52(-1.14%)
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.