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 (%)
Mar 30, 2007 32.61 32.69 31.97 32.28 333,960 +0.28(+0.87%)
Mar 29, 2007 31.99 32.15 31.67 32.00 266,641 +0.41(+1.30%)
Mar 28, 2007 31.64 31.77 31.27 31.59 566,002 -0.21(-0.66%)
Mar 27, 2007 32.10 32.10 31.69 31.80 697,631 -0.53(-1.63%)
Mar 26, 2007 32.44 32.52 31.83 32.33 369,688 +0.10(+0.31%)
Mar 23, 2007 32.03 32.41 32.01 32.23 195,186 +0.09(+0.29%)
Mar 22, 2007 31.88 32.26 31.76 32.13 471,230 +0.42(+1.32%)
Mar 21, 2007 30.88 31.71 30.74 31.71 484,393 +0.92(+2.98%)
Mar 20, 2007 30.58 30.88 30.50 30.80 183,151 +0.53(+1.74%)
Mar 19, 2007 30.31 30.40 30.12 30.27 206,092 +0.66(+2.23%)
Mar 16, 2007 29.74 30.00 29.44 29.61 103,798 -0.30(-1.00%)
Mar 15, 2007 29.45 30.11 29.41 29.91 286,950 +0.41(+1.40%)
Mar 14, 2007 29.13 29.55 28.55 29.50 460,323 +0.39(+1.32%)
Mar 13, 2007 30.85 30.24 29.07 29.11 597,593 -1.74(-5.64%)
Mar 12, 2007 30.52 30.92 30.43 30.85 478,375 +0.38(+1.24%)
Mar 09, 2007 30.53 30.68 30.25 30.47 332,832 +0.51(+1.69%)
Mar 08, 2007 29.86 30.20 29.58 29.97 264,761 +0.78(+2.66%)
Mar 07, 2007 28.85 29.51 28.85 29.19 308,763 -0.26(-0.88%)
Mar 06, 2007 29.09 29.50 28.86 29.45 421,587 +1.04(+3.65%)
Mar 05, 2007 28.11 29.06 28.08 28.41 1,072,961 -1.15(-3.89%)
Mar 02, 2007 29.66 30.15 29.31 29.56 569,387 -0.62(-2.04%)
Mar 01, 2007 29.95 30.48 29.53 30.18 606,939 -0.65(-2.10%)
Feb 28, 2007 30.82 31.07 30.53 30.83 595,713 +0.92(+3.08%)
Feb 27, 2007 31.50 31.50 29.80 29.91 1,828,509 -2.92(-8.89%)
Feb 26, 2007 32.96 32.98 32.60 32.83 258,134 -0.01(-0.03%)
Feb 23, 2007 32.77 32.91 32.70 32.84 256,111 +0.13(+0.41%)
Feb 22, 2007 32.71 32.85 32.51 32.70 350,884 +0.33(+1.02%)
Feb 21, 2007 31.99 32.37 31.91 32.37 350,132 +0.09(+0.28%)
Feb 20, 2007 32.20 32.33 32.09 32.28 229,033 +0.16(+0.50%)
Feb 16, 2007 31.67 32.12 31.67 32.12 1,402,784 +0.42(+1.33%)
Feb 15, 2007 31.68 31.81 31.56 31.70 292,967 +0.32(+1.02%)
Feb 14, 2007 31.06 31.57 31.06 31.38 917,639 +0.51(+1.66%)
Feb 13, 2007 30.53 30.88 30.53 30.87 274,648 +0.61(+2.01%)
Feb 12, 2007 30.46 30.54 30.13 30.26 618,278 -0.20(-0.66%)
Feb 09, 2007 30.94 30.96 30.25 30.46 240,316 -0.51(-1.63%)
Feb 08, 2007 30.74 30.97 30.49 30.97 436,630 -0.08(-0.25%)
Feb 07, 2007 31.06 31.13 30.85 31.04 733,735 -0.21(-0.66%)
Feb 06, 2007 31.03 31.25 30.90 31.25 262,881 +0.69(+2.24%)
Feb 05, 2007 30.58 30.72 30.48 30.57 98,533 -0.50(-1.60%)
Feb 02, 2007 31.01 31.06 30.74 31.06 414,818 -0.35(-1.11%)
Feb 01, 2007 31.24 31.41 30.98 31.41 416,698 +0.64(+2.09%)
Jan 31, 2007 30.34 30.93 30.28 30.77 229,409 +0.45(+1.50%)
Jan 30, 2007 29.75 30.31 29.75 30.31 69,575 +0.51(+1.70%)
Jan 29, 2007 29.93 30.09 29.53 29.80 283,941 -0.58(-1.90%)
Jan 26, 2007 30.30 30.43 30.13 30.38 414,065 +0.52(+1.74%)
Jan 25, 2007 30.72 30.82 29.82 29.86 606,619 -1.19(-3.82%)
Jan 24, 2007 30.74 31.17 30.56 31.05 488,906 +0.14(+0.45%)
Jan 23, 2007 30.42 30.92 30.36 30.91 911,622 +0.54(+1.78%)
Jan 22, 2007 30.54 30.58 30.17 30.37 167,732 +0.22(+0.72%)
Jan 19, 2007 30.04 30.21 29.91 30.15 212,110 +0.12(+0.42%)
Jan 18, 2007 30.47 30.54 29.91 30.03 427,604 +0.03(+0.10%)
Jan 17, 2007 29.79 30.17 29.71 30.00 311,771 +0.22(+0.73%)
Jan 16, 2007 29.65 29.94 29.65 29.78 171,493 +0.30(+1.00%)
Jan 12, 2007 29.24 29.53 29.18 29.48 288,454 +0.48(+1.67%)
Jan 11, 2007 28.72 29.37 28.71 29.00 424,596 +0.33(+1.17%)
Jan 10, 2007 28.24 28.69 28.19 28.66 753,291 -0.10(-0.34%)
Jan 09, 2007 29.00 29.09 28.27 28.76 663,408 -0.21(-0.72%)
Jan 08, 2007 28.85 29.12 28.59 28.97 316,660 +0.27(+0.93%)
Jan 05, 2007 28.80 28.88 28.19 28.70 1,075,217 -0.68(-2.31%)
Jan 04, 2007 29.44 29.51 29.20 29.38 582,926 -0.49(-1.65%)
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.