Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 +0.45 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.14 36.56 35.99 36.24 770,035 -0.42(-1.14%)
Sep 27, 2018 36.86 37.16 36.58 36.66 712,558 -0.18(-0.50%)
Sep 26, 2018 36.86 37.64 36.68 36.84 946,202 +0.18(+0.50%)
Sep 25, 2018 36.45 36.75 36.26 36.66 436,705 +0.01(+0.04%)
Sep 24, 2018 37.09 37.09 36.61 36.65 810,300 -0.44(-1.18%)
Sep 21, 2018 36.62 37.22 36.56 37.09 2,641,242 +0.53(+1.44%)
Sep 20, 2018 36.35 36.66 36.07 36.56 855,787 +0.88(+2.48%)
Sep 19, 2018 35.37 35.77 35.20 35.68 800,469 +0.84(+2.42%)
Sep 18, 2018 34.74 35.03 34.62 34.83 613,959 +0.26(+0.76%)
Sep 17, 2018 34.32 34.80 34.17 34.57 764,531 -0.12(-0.35%)
Sep 14, 2018 35.19 35.39 34.48 34.69 1,037,371 -0.43(-1.23%)
Sep 13, 2018 35.43 35.78 34.97 35.12 1,361,703 +0.41(+1.19%)
Sep 12, 2018 34.37 35.14 34.13 34.71 1,345,020 +0.14(+0.39%)
Sep 11, 2018 33.99 34.72 33.80 34.57 781,985 +0.43(+1.25%)
Sep 10, 2018 34.51 34.64 34.10 34.15 673,539 -0.15(-0.43%)
Sep 07, 2018 34.65 35.07 34.14 34.30 1,165,711 +0.16(+0.47%)
Sep 06, 2018 34.10 34.20 33.84 34.14 755,472 +0.36(+1.06%)
Sep 05, 2018 33.99 34.01 33.47 33.78 1,333,200 -0.66(-1.92%)
Sep 04, 2018 34.95 34.97 34.28 34.44 1,642,367 -2.63(-7.09%)
Aug 31, 2018 37.07 37.07 37.07 0 +0.39(+1.07%)
Aug 30, 2018 37.61 37.83 36.33 36.68 1,605,325 -2.49(-6.36%)
Aug 29, 2018 38.50 39.28 38.38 39.17 708,688 -0.30(-0.77%)
Aug 28, 2018 39.51 40.35 39.37 39.47 795,121 +0.01(+0.02%)
Aug 27, 2018 39.16 39.76 39.05 39.47 796,372 +0.84(+2.19%)
Aug 24, 2018 38.59 38.83 38.18 38.62 733,324 +1.33(+3.57%)
Aug 23, 2018 38.16 38.30 37.16 37.29 728,334 -1.01(-2.63%)
Aug 22, 2018 37.66 38.43 37.57 38.30 694,531 +1.23(+3.32%)
Aug 21, 2018 36.75 37.45 36.75 37.07 1,272,816 +0.99(+2.73%)
Aug 20, 2018 36.13 36.24 35.78 36.08 516,282 +0.18(+0.49%)
Aug 17, 2018 34.88 36.02 34.79 35.91 476,794 +0.65(+1.84%)
Aug 16, 2018 35.66 35.94 35.06 35.26 854,249 -0.07(-0.19%)
Aug 15, 2018 35.48 35.87 34.76 35.32 2,092,120 -2.04(-5.46%)
Aug 14, 2018 37.50 37.80 37.27 37.36 909,359 +0.68(+1.86%)
Aug 13, 2018 37.36 37.62 36.48 36.68 923,850 -1.16(-3.05%)
Aug 10, 2018 38.11 38.34 37.59 37.84 1,247,718 -1.90(-4.78%)
Aug 09, 2018 40.10 40.46 39.69 39.74 504,133 -0.82(-2.02%)
Aug 08, 2018 40.26 40.68 40.09 40.55 1,150,275 +0.16(+0.40%)
Aug 07, 2018 40.47 40.71 40.32 40.39 399,465 +0.76(+1.93%)
Aug 06, 2018 39.69 39.89 39.44 39.63 460,011 -0.61(-1.53%)
Aug 03, 2018 40.01 40.48 39.80 40.24 885,348 +0.71(+1.79%)
Aug 02, 2018 39.66 39.87 39.39 39.53 1,538,880 -1.18(-2.90%)
Aug 01, 2018 40.92 41.05 40.43 40.72 499,817 -0.62(-1.50%)
Jul 31, 2018 41.22 41.63 41.07 41.34 599,536 +0.47(+1.14%)
Jul 30, 2018 41.08 41.23 40.79 40.87 378,620 +0.28(+0.68%)
Jul 27, 2018 40.65 41.01 40.34 40.59 1,065,941 +0.41(+1.03%)
Jul 26, 2018 40.49 40.70 40.09 40.18 461,162 -0.62(-1.52%)
Jul 25, 2018 40.51 40.82 39.88 40.80 721,675 +0.74(+1.85%)
Jul 24, 2018 39.90 40.50 39.80 40.06 1,113,308 +0.88(+2.24%)
Jul 23, 2018 39.12 39.31 38.86 39.18 746,395 -0.74(-1.84%)
Jul 20, 2018 39.63 39.95 39.57 39.92 794,283 +0.99(+2.55%)
Jul 19, 2018 38.83 39.30 38.69 38.93 864,950 -0.97(-2.42%)
Jul 18, 2018 39.49 40.00 39.28 39.89 613,282 -0.10(-0.25%)
Jul 17, 2018 39.31 40.12 39.31 39.99 758,624 +0.72(+1.84%)
Jul 16, 2018 39.44 39.54 39.05 39.27 648,974 -0.51(-1.27%)
Jul 13, 2018 39.71 39.94 39.53 39.78 606,347 -0.23(-0.57%)
Jul 12, 2018 39.88 40.40 39.57 40.01 492,674 +0.53(+1.35%)
Jul 11, 2018 39.68 39.96 39.12 39.47 1,039,231 -1.36(-3.34%)
Jul 10, 2018 40.59 40.89 40.32 40.84 1,034,643 -0.03(-0.08%)
Jul 09, 2018 40.78 41.00 40.64 40.87 932,044 +1.22(+3.07%)
Jul 06, 2018 39.34 40.15 39.34 39.66 801,133 +0.31(+0.79%)
Jul 05, 2018 39.75 40.04 39.18 39.34 1,091,432 +0.56(+1.45%)
Jul 03, 2018 38.78 38.78 38.78 0 +0.35(+0.91%)
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.