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 (%)
Jan 31, 2022 45.48 46.85 46.79 519,093 +2.28(+5.12%)
Jan 28, 2022 44.33 44.53 43.86 44.51 261,087 +0.30(+0.67%)
Jan 27, 2022 44.66 44.88 44.05 44.21 674,374 -0.12(-0.27%)
Jan 26, 2022 45.63 45.73 44.16 44.33 453,009 -0.66(-1.48%)
Jan 25, 2022 44.55 45.38 44.37 45.00 422,908 +0.16(+0.35%)
Jan 24, 2022 44.79 44.89 43.76 44.84 403,119 -1.26(-2.74%)
Jan 21, 2022 46.43 46.67 46.00 46.11 369,653 +0.10(+0.22%)
Jan 20, 2022 46.62 47.10 45.96 46.00 357,159 +0.30(+0.65%)
Jan 19, 2022 45.30 45.87 45.23 45.71 544,739 +1.29(+2.91%)
Jan 18, 2022 44.89 45.00 44.21 44.42 415,611 -1.27(-2.79%)
Jan 14, 2022 45.69 0 +0.28(+0.61%)
Jan 13, 2022 46.22 46.47 45.34 45.41 425,506 -1.48(-3.17%)
Jan 12, 2022 46.10 46.94 45.96 46.90 284,658 +1.75(+3.88%)
Jan 11, 2022 44.27 45.19 44.24 45.15 159,419 +1.13(+2.56%)
Jan 10, 2022 43.70 44.07 43.47 44.02 173,879 +0.39(+0.89%)
Jan 07, 2022 43.77 43.86 43.27 43.63 237,719 +0.12(+0.28%)
Jan 06, 2022 43.53 43.81 43.32 43.51 185,576 +0.30(+0.68%)
Jan 05, 2022 43.90 44.21 43.17 43.22 341,540 +0.02(+0.04%)
Jan 04, 2022 43.27 43.54 43.09 43.20 222,686 -0.22(-0.51%)
Jan 03, 2022 43.29 43.50 43.13 43.42 219,797 +0.63(+1.47%)
Dec 31, 2021 42.71 43.03 42.56 42.79 235,057 -0.55(-1.28%)
Dec 30, 2021 42.84 43.38 42.79 43.35 169,668 +0.65(+1.53%)
Dec 29, 2021 42.67 42.79 42.51 42.69 176,656 +0.11(+0.26%)
Dec 28, 2021 42.67 42.92 42.49 42.58 78,979 -0.89(-2.04%)
Dec 27, 2021 43.02 43.71 42.98 43.47 185,402 +0.48(+1.12%)
Dec 23, 2021 42.71 43.17 42.47 42.99 132,754 +0.18(+0.43%)
Dec 22, 2021 42.01 42.88 41.97 42.80 179,581 +0.72(+1.71%)
Dec 21, 2021 41.88 42.16 41.60 42.08 240,259 +0.44(+1.06%)
Dec 20, 2021 41.63 41.67 41.24 41.64 176,092 -0.29(-0.68%)
Dec 17, 2021 42.20 42.40 41.81 41.93 236,665 -0.19(-0.46%)
Dec 16, 2021 42.08 42.28 41.73 42.12 202,371 +0.49(+1.17%)
Dec 15, 2021 41.27 41.68 40.63 41.63 404,804 +0.51(+1.23%)
Dec 14, 2021 41.13 41.42 40.78 41.13 218,961 +0.25(+0.61%)
Dec 13, 2021 41.21 41.36 40.78 40.88 298,459 -0.62(-1.49%)
Dec 10, 2021 41.64 41.79 41.30 41.50 126,541 -0.51(-1.22%)
Dec 09, 2021 42.06 42.27 41.95 42.01 259,092 -1.09(-2.52%)
Dec 08, 2021 42.62 43.28 42.62 43.09 395,444 +0.24(+0.55%)
Dec 07, 2021 42.34 42.98 42.34 42.86 326,536 +0.64(+1.51%)
Dec 06, 2021 42.17 42.46 41.98 42.22 217,544 +0.44(+1.05%)
Dec 03, 2021 42.36 42.46 41.34 41.78 321,508 +0.05(+0.13%)
Dec 02, 2021 42.18 42.56 41.48 41.72 518,074 +0.90(+2.21%)
Dec 01, 2021 42.45 42.69 40.75 40.82 702,258 -0.16(-0.40%)
Nov 30, 2021 41.05 41.40 40.81 40.98 902,071 +1.10(+2.75%)
Nov 29, 2021 40.15 40.21 39.73 39.89 1,365,039 +1.15(+2.97%)
Nov 26, 2021 38.98 39.00 38.36 38.74 299,782 -2.53(-6.13%)
Nov 24, 2021 41.00 41.35 40.75 41.27 230,598 -0.69(-1.65%)
Nov 23, 2021 41.93 42.07 41.70 41.96 310,350 +0.11(+0.26%)
Nov 22, 2021 42.24 42.42 41.85 41.85 422,049 -0.41(-0.97%)
Nov 19, 2021 42.54 42.56 42.14 42.26 280,175 -0.80(-1.87%)
Nov 18, 2021 43.13 43.12 42.98 43.07 292,919 -0.47(-1.09%)
Nov 17, 2021 43.82 43.84 43.32 43.54 292,010 -0.09(-0.21%)
Nov 16, 2021 44.10 44.22 43.52 43.63 440,634 -0.58(-1.30%)
Nov 15, 2021 44.11 44.30 43.96 44.21 211,933 +0.61(+1.40%)
Nov 12, 2021 43.65 43.87 43.46 43.60 117,616 -0.39(-0.89%)
Nov 11, 2021 44.03 44.26 43.92 43.99 275,967 +1.10(+2.58%)
Nov 10, 2021 43.56 42.88 623,336 -1.06(-2.41%)
Nov 09, 2021 44.24 44.24 43.60 43.94 128,500 -0.48(-1.09%)
Nov 08, 2021 44.20 44.51 44.13 44.43 114,549 +0.23(+0.52%)
Nov 05, 2021 44.12 44.30 43.67 44.20 295,431 +0.31(+0.71%)
Nov 04, 2021 44.30 44.44 43.61 43.89 285,718 +0.02(+0.04%)
Nov 03, 2021 43.07 43.94 42.83 43.87 263,658 +1.09(+2.54%)
Nov 02, 2021 42.95 42.97 42.64 42.78 270,033 -0.18(-0.42%)
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.