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 (%)
Sep 30, 2015 32.84 33.22 32.79 33.10 1,033,338 +0.99(+3.09%)
Sep 29, 2015 32.34 32.47 31.96 32.11 1,227,683 +0.43(+1.34%)
Sep 28, 2015 32.07 32.18 31.52 31.68 1,743,409 -0.92(-2.84%)
Sep 25, 2015 33.23 33.35 32.57 32.61 574,160 -0.26(-0.79%)
Sep 24, 2015 32.37 33.09 32.07 32.87 1,358,562 -0.09(-0.28%)
Sep 23, 2015 33.66 33.76 32.93 32.96 810,784 -0.54(-1.62%)
Sep 22, 2015 33.26 33.61 33.13 33.50 747,430 -0.68(-2.00%)
Sep 21, 2015 34.47 34.47 33.99 34.19 847,882 -0.49(-1.41%)
Sep 18, 2015 35.12 35.36 34.55 34.67 1,255,474 -0.87(-2.45%)
Sep 17, 2015 35.24 36.59 35.15 35.54 1,310,028 +0.26(+0.73%)
Sep 16, 2015 34.79 35.45 34.70 35.29 1,164,314 +1.06(+3.10%)
Sep 15, 2015 33.89 34.29 33.86 34.22 689,052 +0.32(+0.95%)
Sep 14, 2015 33.66 33.99 33.60 33.90 652,429 +0.41(+1.22%)
Sep 11, 2015 33.31 33.50 33.04 33.50 508,411 -0.01(-0.02%)
Sep 10, 2015 32.86 33.80 32.73 33.50 846,966 +0.75(+2.30%)
Sep 09, 2015 33.70 33.91 32.71 32.75 954,504 -0.93(-2.76%)
Sep 08, 2015 33.29 33.69 33.12 33.68 1,193,232 +0.94(+2.88%)
Sep 04, 2015 34.03 32.74 32.74 32.74 1,222,394 -1.63(-4.74%)
Sep 03, 2015 34.43 34.84 34.30 34.37 1,065,327 -0.24(-0.69%)
Sep 02, 2015 34.49 34.61 34.05 34.61 1,211,951 +1.15(+3.43%)
Sep 01, 2015 34.20 34.30 33.29 33.46 1,516,700 -2.00(-5.63%)
Aug 31, 2015 35.12 35.59 34.87 35.46 2,150,820 +0.21(+0.59%)
Aug 28, 2015 35.45 35.57 34.98 35.25 1,567,612 -0.56(-1.57%)
Aug 27, 2015 34.99 35.83 34.96 35.81 1,758,085 +0.47(+1.33%)
Aug 26, 2015 34.84 35.48 34.17 35.34 1,960,842 +1.42(+4.20%)
Aug 25, 2015 35.87 35.91 33.78 33.92 1,679,644 +0.32(+0.95%)
Aug 24, 2015 32.41 34.58 32.03 33.60 3,099,953 -0.66(-1.93%)
Aug 21, 2015 34.95 35.11 34.26 34.26 902,284 -1.05(-2.97%)
Aug 20, 2015 35.53 35.70 35.04 35.30 822,502 -0.64(-1.78%)
Aug 19, 2015 35.95 36.43 35.49 35.95 1,235,012 -0.35(-0.95%)
Aug 18, 2015 35.99 36.33 35.89 36.29 690,664 +0.06(+0.17%)
Aug 17, 2015 36.23 36.41 36.09 36.23 558,318 -0.37(-1.01%)
Aug 14, 2015 36.82 36.96 36.55 36.60 429,832 -0.59(-1.59%)
Aug 13, 2015 37.10 37.38 36.85 37.19 984,613 +0.26(+0.70%)
Aug 12, 2015 37.52 37.52 36.53 36.93 1,194,355 -1.16(-3.04%)
Aug 11, 2015 38.28 38.29 37.65 38.09 1,517,316 -0.57(-1.47%)
Aug 10, 2015 38.02 38.75 37.92 38.66 574,399 +0.59(+1.56%)
Aug 07, 2015 37.94 38.36 37.94 38.07 491,114 -0.10(-0.27%)
Aug 06, 2015 38.10 38.25 37.89 38.17 588,770 +0.19(+0.49%)
Aug 05, 2015 38.31 38.51 37.89 37.99 443,916 -0.30(-0.77%)
Aug 04, 2015 37.94 38.77 37.94 38.28 716,477 +0.71(+1.89%)
Aug 03, 2015 38.02 38.02 37.36 37.57 859,497 -0.83(-2.17%)
Jul 31, 2015 38.10 38.54 38.10 38.41 1,534,024 +0.68(+1.81%)
Jul 30, 2015 37.58 37.81 37.44 37.72 491,041 -0.56(-1.45%)
Jul 29, 2015 37.94 38.66 37.80 38.28 880,124 +0.56(+1.49%)
Jul 28, 2015 37.84 37.91 37.49 37.71 757,054 -0.23(-0.60%)
Jul 27, 2015 38.15 38.23 37.85 37.94 716,498 -0.14(-0.36%)
Jul 24, 2015 38.02 38.34 37.88 38.08 1,165,100 -1.13(-2.89%)
Jul 23, 2015 39.58 39.69 39.18 39.21 369,227 -0.03(-0.08%)
Jul 22, 2015 39.61 39.67 39.16 39.24 424,046 -1.01(-2.50%)
Jul 21, 2015 40.14 40.51 40.05 40.25 436,622 +0.04(+0.11%)
Jul 20, 2015 40.04 40.30 39.89 40.21 614,155 +0.03(+0.08%)
Jul 17, 2015 40.28 40.32 40.13 40.18 1,153,239 +0.07(+0.17%)
Jul 16, 2015 39.88 40.21 39.88 40.11 769,609 +0.49(+1.23%)
Jul 15, 2015 39.69 39.87 39.56 39.62 439,220 -0.29(-0.73%)
Jul 14, 2015 39.69 39.97 39.61 39.91 464,008 +0.20(+0.51%)
Jul 13, 2015 39.20 39.87 39.19 39.71 764,027 +0.39(+1.00%)
Jul 10, 2015 39.28 39.52 39.07 39.31 714,027 +0.75(+1.93%)
Jul 09, 2015 38.80 38.89 38.54 38.57 789,957 +1.26(+3.39%)
Jul 08, 2015 37.55 37.71 37.26 37.30 2,236,999 -0.81(-2.14%)
Jul 07, 2015 38.47 38.52 37.42 38.12 1,208,907 -0.74(-1.90%)
Jul 06, 2015 39.05 39.13 38.70 38.86 784,990 -1.63(-4.02%)
Jul 02, 2015 40.45 40.48 40.48 40.48 692,279 +0.35(+0.88%)
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.