Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.76 37.27 36.40 37.04 643,107 +0.43(+1.19%)
Aug 30, 2012 36.93 36.93 36.51 36.60 261,938 -0.72(-1.93%)
Aug 29, 2012 37.49 37.60 37.27 37.32 345,149 -0.01(-0.02%)
Aug 27, 2012 37.57 37.74 37.27 37.33 142,136 -0.24(-0.64%)
Aug 24, 2012 37.50 37.73 37.33 37.57 179,052 -0.11(-0.29%)
Aug 23, 2012 37.96 38.04 37.57 37.68 269,950 -0.49(-1.27%)
Aug 22, 2012 37.66 38.23 37.57 38.16 249,826 +0.14(+0.38%)
Aug 21, 2012 38.17 38.39 37.87 38.02 353,006 +0.45(+1.20%)
Aug 20, 2012 37.51 37.65 37.36 37.57 454,717 +0.03(+0.09%)
Aug 17, 2012 37.61 37.72 37.34 37.53 605,422 -1.02(-2.65%)
Aug 16, 2012 38.19 38.73 38.03 38.56 308,048 +0.57(+1.51%)
Aug 15, 2012 37.99 38.24 37.93 37.99 1,169,313 -0.34(-0.88%)
Aug 14, 2012 38.40 38.56 38.22 38.32 245,836 +0.02(+0.06%)
Aug 13, 2012 38.51 38.59 38.10 38.30 159,709 -0.62(-1.60%)
Aug 10, 2012 38.26 38.96 38.20 38.92 313,900 +0.24(+0.62%)
Aug 09, 2012 38.59 38.81 38.46 38.68 248,139 +0.07(+0.18%)
Aug 08, 2012 38.16 38.76 38.08 38.62 284,782 +0.03(+0.09%)
Aug 07, 2012 38.40 38.74 38.32 38.58 752,215 +0.01(+0.01%)
Aug 06, 2012 38.47 38.75 38.47 38.58 240,902 +0.07(+0.18%)
Aug 03, 2012 38.37 38.78 38.18 38.51 625,262 +1.61(+4.37%)
Aug 02, 2012 36.68 37.23 36.62 36.89 609,433 -0.05(-0.12%)
Aug 01, 2012 37.39 37.60 36.89 36.94 460,256 +0.08(+0.22%)
Jul 31, 2012 37.47 37.49 36.84 36.86 555,607 -0.94(-2.50%)
Jul 30, 2012 37.56 37.95 37.56 37.80 289,671 -0.23(-0.60%)
Jul 27, 2012 37.34 38.08 37.24 38.03 471,096 +1.26(+3.42%)
Jul 26, 2012 36.35 36.92 36.27 36.77 398,960 +0.81(+2.26%)
Jul 25, 2012 35.89 36.19 35.64 35.96 310,913 +0.74(+2.09%)
Jul 24, 2012 35.38 35.44 34.90 35.22 361,588 -0.04(-0.11%)
Jul 23, 2012 35.22 35.44 34.89 35.26 351,400 -1.11(-3.06%)
Jul 20, 2012 36.44 36.49 36.27 36.38 345,980 -0.58(-1.56%)
Jul 19, 2012 36.75 37.00 36.56 36.96 530,283 +0.09(+0.23%)
Jul 18, 2012 36.48 36.91 36.48 36.87 362,739 +0.03(+0.08%)
Jul 17, 2012 36.53 36.87 36.09 36.84 333,070 +0.43(+1.18%)
Jul 16, 2012 36.18 36.51 36.03 36.41 129,795 +0.31(+0.85%)
Jul 13, 2012 35.68 36.17 35.68 36.11 306,871 +0.58(+1.63%)
Jul 12, 2012 35.51 35.76 35.19 35.53 203,136 -0.65(-1.79%)
Jul 11, 2012 36.23 36.38 35.95 36.17 156,370 -0.02(-0.06%)
Jul 10, 2012 37.03 37.16 36.08 36.20 1,568,771 -0.29(-0.80%)
Jul 09, 2012 36.32 36.55 36.12 36.49 158,595 -0.21(-0.58%)
Jul 06, 2012 36.64 36.76 36.44 36.70 129,228 -0.59(-1.58%)
Jul 05, 2012 37.05 37.53 36.87 37.29 422,251 +0.03(+0.09%)
Jul 03, 2012 36.99 37.31 36.79 37.25 278,802 +0.67(+1.83%)
Jul 02, 2012 36.46 36.64 36.12 36.59 394,553 +0.05(+0.14%)
Jun 29, 2012 36.01 36.57 36.01 36.53 497,740 +1.27(+3.60%)
Jun 28, 2012 35.16 35.33 34.80 35.26 354,762 -0.39(-1.11%)
Jun 27, 2012 35.77 35.95 35.56 35.66 216,454 -0.28(-0.78%)
Jun 26, 2012 35.83 36.01 35.37 35.94 425,808 +0.25(+0.70%)
Jun 25, 2012 35.66 35.77 35.34 35.69 500,463 -0.37(-1.03%)
Jun 22, 2012 36.51 36.55 35.88 36.06 132,025 -0.11(-0.30%)
Jun 21, 2012 37.28 37.43 36.12 36.17 538,180 -1.65(-4.35%)
Jun 20, 2012 37.63 38.24 37.40 37.81 391,964 +0.16(+0.42%)
Jun 19, 2012 37.42 37.89 37.35 37.66 709,242 +0.50(+1.33%)
Jun 18, 2012 36.49 37.24 36.33 37.16 331,651 +0.69(+1.88%)
Jun 15, 2012 35.92 36.57 35.89 36.47 394,008 +0.40(+1.11%)
Jun 14, 2012 35.86 36.20 35.68 36.07 346,530 +0.12(+0.34%)
Jun 13, 2012 35.87 36.36 35.78 35.95 407,821 +0.08(+0.22%)
Jun 12, 2012 35.66 35.97 35.41 35.87 484,236 +0.79(+2.25%)
Jun 11, 2012 36.01 36.09 35.01 35.08 412,224 -0.80(-2.23%)
Jun 08, 2012 35.45 35.96 35.30 35.88 326,933 -0.26(-0.72%)
Jun 07, 2012 36.87 36.95 36.07 36.14 437,864 -0.11(-0.29%)
Jun 06, 2012 35.66 36.38 35.49 36.25 534,733 +0.86(+2.42%)
Jun 05, 2012 35.35 35.47 34.98 35.39 959,210 +0.26(+0.74%)
Jun 04, 2012 34.93 35.26 34.79 35.13 732,282 +0.62(+1.79%)
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.