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 (%)
Oct 31, 2003 14.03 14.04 14.03 14.04 25,165 -0.06(-0.42%)
Oct 30, 2003 14.05 14.10 14.05 14.10 15,775 +0.15(+1.07%)
Oct 29, 2003 13.76 13.95 13.76 13.95 31,551 +0.22(+1.63%)
Oct 28, 2003 13.67 13.72 13.67 13.72 93,902 +0.07(+0.55%)
Oct 27, 2003 13.59 13.66 13.55 13.65 64,980 +0.05(+0.35%)
Oct 24, 2003 13.53 13.60 13.51 13.60 3,004 +0.11(+0.79%)
Oct 23, 2003 13.41 13.50 13.39 13.50 42,443 -0.09(-0.69%)
Oct 22, 2003 13.55 13.60 13.52 13.59 18,780 +0.08(+0.57%)
Oct 21, 2003 13.54 13.54 13.49 13.51 29,673 +0.04(+0.28%)
Oct 20, 2003 13.51 13.51 13.47 13.47 28,546 -0.05(-0.39%)
Oct 17, 2003 13.51 13.54 13.50 13.53 46,575 -0.08(-0.61%)
Oct 16, 2003 13.57 13.61 13.57 13.61 13,146 +0.09(+0.69%)
Oct 15, 2003 13.54 13.54 13.51 13.52 14,273 -0.05(-0.37%)
Oct 14, 2003 13.56 13.57 13.56 13.57 5,258 -0.00(-0.02%)
Oct 13, 2003 13.62 13.62 13.54 13.57 8,263 +0.08(+0.59%)
Oct 10, 2003 13.52 13.52 13.46 13.49 11,268 +0.04(+0.32%)
Oct 09, 2003 13.45 13.45 13.45 13.45 53,336 +0.22(+1.69%)
Oct 08, 2003 13.19 13.22 13.19 13.22 2,629 +0.12(+0.91%)
Oct 07, 2003 13.20 13.20 13.10 13.10 14,273 -0.05(-0.34%)
Oct 06, 2003 13.16 13.16 13.15 13.15 6,009 +0.21(+1.63%)
Oct 03, 2003 13.09 13.11 12.94 12.94 48,453 +0.21(+1.63%)
Oct 02, 2003 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Oct 01, 2003 12.73 12.73 12.73 12.73 375 +0.05(+0.42%)
Sep 30, 2003 12.68 12.78 12.68 12.68 192,311 +0.00(+0.00%)
Sep 29, 2003 12.60 12.68 12.60 12.68 1,126 +0.14(+1.13%)
Sep 26, 2003 12.51 12.51 12.51 12.54 1,878 -0.21(-1.65%)
Sep 25, 2003 12.75 12.75 12.75 12.75 61,224 +0.01(+0.06%)
Sep 24, 2003 12.76 12.76 12.74 12.74 46,951 +0.03(+0.23%)
Sep 23, 2003 12.71 12.71 12.71 12.71 3,380 -0.06(-0.44%)
Sep 22, 2003 12.77 12.77 12.77 12.77 1,126 +0.05(+0.40%)
Sep 19, 2003 12.72 12.72 12.72 12.72 12,395 +0.03(+0.27%)
Sep 18, 2003 12.68 12.68 12.68 12.68 46,951 +0.10(+0.80%)
Sep 17, 2003 12.49 12.58 12.49 12.58 4,131 +0.09(+0.75%)
Sep 16, 2003 12.39 12.49 12.39 12.49 319,642 +0.11(+0.86%)
Sep 15, 2003 12.42 12.42 12.38 12.38 39,063 -0.11(-0.85%)
Sep 12, 2003 12.49 12.49 12.49 12.49 38,312 -0.04(-0.32%)
Sep 11, 2003 12.67 12.67 12.53 12.53 78,502 -0.05(-0.38%)
Sep 10, 2003 12.61 12.61 12.57 12.57 37,936 -0.09(-0.69%)
Sep 09, 2003 12.73 12.75 12.66 12.66 39,438 +0.16(+1.30%)
Sep 08, 2003 12.56 12.56 12.50 12.50 1,502 -0.15(-1.22%)
Sep 05, 2003 12.66 12.70 12.65 12.65 6,385 +0.01(+0.08%)
Sep 04, 2003 12.65 12.65 12.64 12.64 10,517 -0.07(-0.57%)
Sep 03, 2003 12.67 12.72 12.66 12.72 33,429 +0.19(+1.51%)
Sep 02, 2003 12.51 12.53 12.51 12.53 1,126 +0.12(+0.94%)
Aug 29, 2003 12.46 12.46 12.41 12.41 2,629 +0.01(+0.09%)
Aug 28, 2003 12.39 12.40 12.38 12.40 10,141 +0.05(+0.43%)
Aug 27, 2003 12.33 12.35 12.33 12.35 10,141 +0.05(+0.39%)
Aug 26, 2003 12.21 12.30 12.21 12.30 3,756 +0.01(+0.04%)
Aug 25, 2003 12.29 12.29 12.29 12.29 37,560 -0.11(-0.90%)
Aug 22, 2003 12.43 12.43 12.40 12.40 17,653 +0.05(+0.41%)
Aug 21, 2003 12.44 12.44 12.34 12.35 9,014 +0.02(+0.13%)
Aug 20, 2003 12.34 12.34 12.34 12.34 2,629 +0.01(+0.04%)
Aug 19, 2003 12.31 12.35 12.31 12.33 39,438 +0.05(+0.39%)
Aug 18, 2003 12.23 12.28 12.23 12.28 20,282 +0.12(+0.96%)
Aug 15, 2003 12.17 12.17 12.17 12.17 375 +0.02(+0.15%)
Aug 14, 2003 12.15 12.15 12.15 12.15 1,126 +0.00(+0.02%)
Aug 13, 2003 12.15 12.15 12.15 12.15 3,756 +0.10(+0.86%)
Aug 12, 2003 12.07 12.07 12.04 12.04 12,019 +0.05(+0.38%)
Aug 11, 2003 11.97 12.00 11.97 12.00 4,882 +0.20(+1.69%)
Aug 08, 2003 11.84 11.84 11.80 11.80 38,687 -0.02(-0.18%)
Aug 07, 2003 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Aug 06, 2003 11.82 11.82 11.82 11.82 375 +0.05(+0.43%)
Aug 05, 2003 11.76 11.77 11.76 11.77 1,878 -0.01(-0.09%)
Aug 04, 2003 11.68 11.78 11.68 11.78 42,443 +0.05(+0.39%)
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.