Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.49 -0.38 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.95 40.98 40.46 40.53 1,312,769 -0.61(-1.49%)
Feb 27, 2019 41.40 41.46 40.88 41.14 899,102 -0.69(-1.66%)
Feb 26, 2019 41.58 42.05 41.58 41.84 954,923 +0.14(+0.33%)
Feb 25, 2019 41.51 42.08 41.50 41.70 1,465,226 +0.69(+1.69%)
Feb 22, 2019 40.99 41.43 40.90 41.01 653,346 +0.39(+0.97%)
Feb 21, 2019 40.90 40.97 40.35 40.61 1,272,571 -0.21(-0.52%)
Feb 20, 2019 40.66 41.13 40.57 40.82 846,218 +0.16(+0.39%)
Feb 19, 2019 39.68 40.83 39.65 40.67 1,148,914 +0.91(+2.28%)
Feb 15, 2019 39.68 39.84 39.45 39.76 680,105 +0.02(+0.06%)
Feb 14, 2019 39.44 39.95 39.03 39.74 1,114,541 +0.02(+0.06%)
Feb 13, 2019 40.34 40.61 39.65 39.71 868,415 -0.92(-2.27%)
Feb 12, 2019 40.89 40.97 40.56 40.64 1,971,331 +0.36(+0.90%)
Feb 11, 2019 40.49 40.61 40.24 40.27 660,184 -0.66(-1.62%)
Feb 08, 2019 40.93 41.04 40.46 40.94 873,910 -0.41(-0.99%)
Feb 07, 2019 41.41 41.59 40.67 41.34 1,523,407 -0.43(-1.03%)
Feb 06, 2019 42.45 42.55 41.63 41.78 1,677,194 -1.25(-2.91%)
Feb 05, 2019 42.35 43.12 42.20 43.03 1,120,879 +1.01(+2.41%)
Feb 04, 2019 41.81 42.20 41.64 42.02 914,676 -0.65(-1.52%)
Feb 01, 2019 42.79 42.81 42.45 42.67 1,106,661 -0.82(-1.88%)
Jan 31, 2019 43.34 43.64 43.13 43.48 1,449,114 +0.17(+0.38%)
Jan 30, 2019 41.68 43.43 41.59 43.32 1,267,896 +1.15(+2.74%)
Jan 29, 2019 42.35 42.42 42.00 42.16 828,675 +0.41(+0.98%)
Jan 28, 2019 41.53 41.87 41.31 41.75 715,330 -0.29(-0.70%)
Jan 25, 2019 41.84 42.30 41.80 42.05 851,787 +0.31(+0.74%)
Jan 24, 2019 41.13 41.84 40.93 41.74 905,567 +0.48(+1.15%)
Jan 23, 2019 40.98 41.34 40.87 41.26 816,532 +0.34(+0.83%)
Jan 22, 2019 41.16 41.25 40.67 40.92 1,802,742 -0.44(-1.06%)
Jan 18, 2019 41.25 41.62 41.04 41.36 1,244,430 -0.28(-0.67%)
Jan 17, 2019 40.97 41.79 40.67 41.64 1,460,788 -0.39(-0.93%)
Jan 16, 2019 41.51 42.32 41.50 42.03 1,282,544 +0.79(+1.90%)
Jan 15, 2019 41.06 41.44 40.90 41.25 1,077,572 +0.29(+0.72%)
Jan 14, 2019 40.76 41.31 40.53 40.95 586,908 -0.16(-0.39%)
Jan 11, 2019 41.03 41.41 40.81 41.11 694,544 -0.38(-0.91%)
Jan 10, 2019 40.62 41.50 40.47 41.49 1,546,653 +0.82(+2.02%)
Jan 09, 2019 40.08 41.05 40.02 40.67 822,719 +1.02(+2.57%)
Jan 08, 2019 39.47 39.84 39.20 39.65 601,963 +0.02(+0.04%)
Jan 07, 2019 39.77 39.90 39.32 39.63 1,202,383 -0.52(-1.30%)
Jan 04, 2019 38.96 40.33 38.79 40.15 1,104,011 +2.08(+5.45%)
Jan 03, 2019 37.76 38.45 37.41 38.08 648,726 +0.11(+0.30%)
Jan 02, 2019 37.25 38.18 37.10 37.96 770,462 -0.12(-0.32%)
Dec 31, 2018 38.80 38.91 37.95 38.08 548,031 -0.08(-0.22%)
Dec 28, 2018 38.25 38.64 38.03 38.17 1,120,835 +0.41(+1.08%)
Dec 27, 2018 37.16 37.79 36.94 37.76 1,014,845 -0.11(-0.30%)
Dec 26, 2018 37.16 38.02 36.84 37.87 575,239 +1.00(+2.70%)
Dec 24, 2018 37.32 37.86 36.73 36.88 303,225 +0.17(+0.45%)
Dec 21, 2018 37.89 38.08 36.44 36.71 1,357,958 -0.66(-1.76%)
Dec 20, 2018 38.01 38.20 37.08 37.37 1,638,262 +0.81(+2.21%)
Dec 19, 2018 38.18 38.63 36.11 36.56 2,375,840 -0.73(-1.96%)
Dec 18, 2018 37.37 37.70 37.16 37.29 980,568 +0.31(+0.85%)
Dec 17, 2018 37.20 37.91 36.90 36.98 785,539 -0.40(-1.07%)
Dec 14, 2018 37.59 37.83 37.26 37.38 989,590 -1.02(-2.66%)
Dec 13, 2018 38.51 38.61 38.01 38.39 808,937 -0.18(-0.48%)
Dec 12, 2018 38.45 39.15 38.45 38.58 1,653,510 +1.32(+3.55%)
Dec 11, 2018 37.44 37.66 36.88 37.26 1,155,559 +0.51(+1.39%)
Dec 10, 2018 37.07 37.26 35.87 36.75 4,012,897 -0.66(-1.76%)
Dec 07, 2018 38.64 38.93 37.32 37.40 1,209,139 -1.47(-3.78%)
Dec 06, 2018 38.20 38.90 37.37 38.88 1,668,913 -0.58(-1.46%)
Dec 04, 2018 40.72 40.85 39.29 39.45 1,295,225 -1.04(-2.57%)
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.