Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.13 +2.37 (+5.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.21 35.52 34.77 34.77 595,204 -0.55(-1.55%)
Apr 27, 2007 34.88 35.43 34.88 35.32 354,574 -0.03(-0.09%)
Apr 26, 2007 35.69 35.77 35.19 35.35 923,246 -0.75(-2.07%)
Apr 25, 2007 35.65 36.14 35.53 36.10 315,511 +0.64(+1.82%)
Apr 24, 2007 35.60 35.81 35.18 35.45 391,008 -0.09(-0.24%)
Apr 23, 2007 35.69 35.76 35.44 35.54 356,828 -0.18(-0.50%)
Apr 20, 2007 35.74 35.93 35.52 35.72 330,535 +0.58(+1.66%)
Apr 19, 2007 34.84 35.19 34.61 35.13 392,511 -0.21(-0.59%)
Apr 18, 2007 35.12 35.46 35.05 35.34 355,701 +0.04(+0.12%)
Apr 17, 2007 35.33 35.53 35.23 35.30 557,403 +0.21(+0.60%)
Apr 16, 2007 34.93 35.25 34.92 35.09 461,998 +0.67(+1.93%)
Apr 13, 2007 34.27 34.48 34.15 34.42 279,828 +0.32(+0.94%)
Apr 12, 2007 33.72 34.10 33.55 34.10 291,472 +0.59(+1.75%)
Apr 11, 2007 34.13 34.13 33.41 33.52 725,675 -0.45(-1.33%)
Apr 10, 2007 33.92 34.05 33.77 33.97 158,506 +0.22(+0.64%)
Apr 09, 2007 33.84 33.95 33.69 33.76 150,619 +0.07(+0.21%)
Apr 05, 2007 33.53 33.76 33.43 33.68 253,535 +0.14(+0.42%)
Apr 04, 2007 33.65 33.72 33.38 33.54 388,379 +0.17(+0.49%)
Apr 03, 2007 33.08 33.41 33.04 33.38 1,361,581 +0.48(+1.47%)
Apr 02, 2007 32.77 32.93 32.61 32.89 471,764 +0.57(+1.76%)
Mar 30, 2007 32.65 32.73 32.01 32.32 333,540 +0.28(+0.87%)
Mar 29, 2007 32.03 32.19 31.71 32.04 266,306 +0.41(+1.30%)
Mar 28, 2007 31.68 31.81 31.31 31.63 565,291 -0.21(-0.66%)
Mar 27, 2007 32.14 32.14 31.73 31.84 696,754 -0.53(-1.63%)
Mar 26, 2007 32.48 32.57 31.87 32.37 369,223 +0.10(+0.31%)
Mar 23, 2007 32.07 32.45 32.05 32.27 194,940 +0.09(+0.29%)
Mar 22, 2007 31.92 32.30 31.80 32.17 470,637 +0.42(+1.32%)
Mar 21, 2007 30.92 31.75 30.78 31.75 483,783 +0.92(+2.98%)
Mar 20, 2007 30.62 30.92 30.54 30.84 182,921 +0.53(+1.74%)
Mar 19, 2007 30.35 30.44 30.16 30.31 205,833 +0.66(+2.23%)
Mar 16, 2007 29.78 30.04 29.47 29.65 103,667 -0.30(-1.00%)
Mar 15, 2007 29.49 30.15 29.45 29.95 286,589 +0.41(+1.40%)
Mar 14, 2007 29.17 29.58 28.59 29.53 459,745 +0.39(+1.32%)
Mar 13, 2007 30.89 30.27 29.11 29.15 596,842 -1.74(-5.64%)
Mar 12, 2007 30.56 30.96 30.47 30.89 477,774 +0.38(+1.24%)
Mar 09, 2007 30.57 30.72 30.28 30.51 332,413 +0.51(+1.69%)
Mar 08, 2007 29.90 30.23 29.61 30.00 264,428 +0.78(+2.66%)
Mar 07, 2007 28.89 29.55 28.89 29.23 308,374 -0.26(-0.88%)
Mar 06, 2007 29.13 29.54 28.90 29.49 421,057 +1.04(+3.65%)
Mar 05, 2007 28.14 29.10 28.11 28.45 1,071,611 -1.15(-3.89%)
Mar 02, 2007 29.70 30.19 29.35 29.60 568,671 -0.62(-2.04%)
Mar 01, 2007 29.98 30.52 29.57 30.22 606,176 -0.65(-2.10%)
Feb 28, 2007 30.86 31.10 30.56 30.87 594,964 +0.92(+3.08%)
Feb 27, 2007 31.54 31.54 29.83 29.95 1,826,209 -2.92(-8.89%)
Feb 26, 2007 33.00 33.02 32.65 32.87 257,810 -0.01(-0.03%)
Feb 23, 2007 32.81 32.95 32.74 32.88 255,789 +0.13(+0.41%)
Feb 22, 2007 32.75 32.90 32.55 32.74 350,442 +0.33(+1.02%)
Feb 21, 2007 32.03 32.41 31.95 32.41 349,691 +0.09(+0.28%)
Feb 20, 2007 32.24 32.37 32.13 32.32 228,745 +0.16(+0.50%)
Feb 16, 2007 31.71 32.16 31.71 32.16 1,401,020 +0.42(+1.33%)
Feb 15, 2007 31.72 31.85 31.60 31.74 292,599 +0.32(+1.02%)
Feb 14, 2007 31.10 31.61 31.10 31.42 916,485 +0.51(+1.66%)
Feb 13, 2007 30.57 30.92 30.57 30.91 274,303 +0.61(+2.01%)
Feb 12, 2007 30.50 30.58 30.17 30.30 617,500 -0.20(-0.66%)
Feb 09, 2007 30.98 31.00 30.29 30.50 240,013 -0.51(-1.63%)
Feb 08, 2007 30.78 31.01 30.53 31.01 436,081 -0.08(-0.25%)
Feb 07, 2007 31.10 31.17 30.89 31.08 732,812 -0.21(-0.66%)
Feb 06, 2007 31.07 31.29 30.94 31.29 262,550 +0.69(+2.24%)
Feb 05, 2007 30.62 30.76 30.52 30.60 98,409 -0.50(-1.60%)
Feb 02, 2007 31.05 31.10 30.78 31.10 414,296 -0.35(-1.11%)
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.