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, 2015 43.47 43.47 43.08 43.16 824,669 -0.70(-1.59%)
Apr 29, 2015 43.91 44.30 43.64 43.86 528,178 -0.46(-1.05%)
Apr 28, 2015 43.80 44.62 43.80 44.32 769,098 +0.95(+2.20%)
Apr 27, 2015 43.36 43.64 43.30 43.37 470,207 +0.19(+0.44%)
Apr 24, 2015 43.22 43.33 42.99 43.18 499,788 +0.16(+0.38%)
Apr 23, 2015 42.51 43.21 42.42 43.01 224,875 +0.59(+1.38%)
Apr 22, 2015 42.65 42.74 42.32 42.43 245,336 -0.13(-0.32%)
Apr 21, 2015 42.72 42.93 42.53 42.56 464,505 +0.27(+0.64%)
Apr 20, 2015 42.29 42.51 42.07 42.29 477,610 -0.42(-0.97%)
Apr 17, 2015 43.10 43.10 42.34 42.71 968,437 -0.82(-1.89%)
Apr 16, 2015 43.04 43.81 43.04 43.53 1,216,504 +0.91(+2.13%)
Apr 15, 2015 42.38 42.74 41.95 42.62 883,797 -0.18(-0.43%)
Apr 14, 2015 42.58 42.96 42.38 42.81 367,490 +0.39(+0.92%)
Apr 13, 2015 42.98 43.17 42.38 42.42 632,623 -0.64(-1.48%)
Apr 10, 2015 42.86 43.11 42.77 43.05 394,927 +0.20(+0.47%)
Apr 09, 2015 43.25 43.39 42.70 42.85 1,239,157 -0.04(-0.09%)
Apr 08, 2015 43.08 43.27 42.68 42.89 972,119 +0.35(+0.83%)
Apr 07, 2015 42.87 43.08 42.49 42.53 766,739 -0.54(-1.26%)
Apr 06, 2015 43.00 43.60 42.51 43.08 489,631 +0.78(+1.85%)
Apr 02, 2015 41.83 42.29 42.29 42.29 715,244 +0.52(+1.26%)
Apr 01, 2015 41.43 41.89 41.26 41.77 2,035,419 +0.85(+2.07%)
Mar 31, 2015 40.64 41.05 40.49 40.92 792,763 +0.05(+0.13%)
Mar 30, 2015 40.80 40.96 40.55 40.86 897,812 +0.32(+0.78%)
Mar 27, 2015 40.44 40.68 40.30 40.55 1,078,706 +0.27(+0.67%)
Mar 26, 2015 40.77 40.79 39.99 40.28 1,162,962 -0.54(-1.32%)
Mar 25, 2015 41.66 41.73 40.80 40.82 901,933 -0.98(-2.35%)
Mar 24, 2015 41.73 41.92 41.52 41.80 910,119 +0.69(+1.68%)
Mar 23, 2015 41.01 41.24 40.83 41.11 548,333 +0.40(+0.97%)
Mar 20, 2015 40.38 40.86 40.24 40.71 882,125 +1.01(+2.54%)
Mar 19, 2015 40.47 40.47 39.59 39.70 1,108,346 -1.40(-3.42%)
Mar 18, 2015 39.33 41.16 39.11 41.11 1,744,721 +1.65(+4.19%)
Mar 17, 2015 38.78 39.48 38.72 39.45 699,376 +0.57(+1.46%)
Mar 16, 2015 38.82 39.13 38.53 38.89 707,453 +0.57(+1.48%)
Mar 13, 2015 38.58 38.60 38.04 38.32 963,463 -0.63(-1.61%)
Mar 12, 2015 39.49 39.53 38.89 38.95 853,823 -0.08(-0.20%)
Mar 11, 2015 38.92 39.20 38.75 39.03 685,381 +0.61(+1.59%)
Mar 10, 2015 38.85 39.06 38.37 38.42 799,691 -1.45(-3.63%)
Mar 09, 2015 40.05 40.14 39.81 39.86 950,580 -0.09(-0.23%)
Mar 06, 2015 40.48 40.52 39.77 39.96 1,165,867 -1.08(-2.63%)
Mar 05, 2015 41.38 41.63 40.83 41.04 2,013,682 +0.04(+0.10%)
Mar 04, 2015 41.19 41.08 40.69 40.99 740,905 -0.09(-0.22%)
Mar 03, 2015 41.15 41.31 41.00 41.08 767,327 -0.30(-0.72%)
Mar 02, 2015 41.35 41.48 41.10 41.38 693,600 -0.42(-0.99%)
Feb 27, 2015 41.84 42.14 41.74 41.80 635,342 -0.65(-1.52%)
Feb 26, 2015 42.59 42.71 42.39 42.45 244,773 -0.35(-0.81%)
Feb 25, 2015 42.70 42.99 42.59 42.79 349,809 -0.25(-0.58%)
Feb 24, 2015 42.52 43.20 42.23 43.04 973,569 +0.64(+1.51%)
Feb 23, 2015 42.59 42.63 42.28 42.40 531,344 -0.11(-0.26%)
Feb 20, 2015 42.10 42.57 42.01 42.51 471,759 +0.63(+1.50%)
Feb 19, 2015 41.62 42.24 41.54 41.88 911,080 -0.06(-0.15%)
Feb 18, 2015 41.44 41.98 41.32 41.95 444,383 -0.27(-0.65%)
Feb 17, 2015 42.35 42.49 41.99 42.22 740,540 -0.29(-0.69%)
Feb 13, 2015 42.02 42.51 42.51 42.51 703,615 +0.57(+1.37%)
Feb 12, 2015 41.40 42.02 41.34 41.94 498,715 +0.98(+2.38%)
Feb 11, 2015 41.07 41.12 40.14 40.96 753,391 -0.84(-2.02%)
Feb 10, 2015 41.73 41.92 41.54 41.81 641,780 -0.41(-0.97%)
Feb 09, 2015 42.18 42.45 42.16 42.21 563,816 -0.18(-0.43%)
Feb 06, 2015 42.84 43.03 42.26 42.40 700,808 -1.18(-2.70%)
Feb 05, 2015 42.90 43.59 42.71 43.58 544,722 +1.35(+3.20%)
Feb 04, 2015 42.75 43.03 42.22 42.23 1,799,898 -1.38(-3.16%)
Feb 03, 2015 42.93 43.61 42.93 43.61 1,074,324 +1.10(+2.59%)
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.