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, 2006 26.69 27.07 26.68 27.07 369,688 +1.14(+4.41%)
Oct 30, 2006 26.06 26.12 25.89 25.93 229,033 -0.09(-0.36%)
Oct 27, 2006 26.16 26.32 26.00 26.02 214,742 -0.27(-1.04%)
Oct 26, 2006 26.38 26.39 26.14 26.29 113,200 -0.02(-0.09%)
Oct 25, 2006 25.98 26.32 25.95 26.32 193,682 +0.53(+2.05%)
Oct 24, 2006 25.63 25.84 25.42 25.79 189,545 +0.11(+0.45%)
Oct 23, 2006 25.73 25.77 25.35 25.67 186,536 -0.43(-1.63%)
Oct 20, 2006 26.08 26.21 26.03 26.10 128,996 +0.02(+0.06%)
Oct 19, 2006 25.94 26.14 25.93 26.08 174,501 +0.34(+1.31%)
Oct 18, 2006 26.06 26.11 25.63 25.74 252,726 -0.01(-0.05%)
Oct 17, 2006 25.83 25.86 25.47 25.76 270,778 -0.52(-1.96%)
Oct 16, 2006 26.06 26.30 25.99 26.27 236,179 +0.35(+1.33%)
Oct 13, 2006 25.84 26.00 25.74 25.93 196,314 +0.28(+1.09%)
Oct 12, 2006 24.85 25.69 24.81 25.65 539,677 +1.00(+4.07%)
Oct 11, 2006 24.53 24.86 24.52 24.65 539,677 -0.21(-0.86%)
Oct 10, 2006 24.39 24.86 24.39 24.86 179,767 +0.38(+1.53%)
Oct 09, 2006 24.25 24.56 24.02 24.48 163,219 +0.35(+1.45%)
Oct 06, 2006 24.04 24.24 23.98 24.13 333,584 -0.09(-0.37%)
Oct 05, 2006 24.06 24.38 24.00 24.22 253,102 +0.09(+0.37%)
Oct 04, 2006 23.64 24.17 23.40 24.13 487,025 +0.34(+1.41%)
Oct 03, 2006 24.24 24.24 23.76 23.80 370,064 -0.50(-2.05%)
Oct 02, 2006 24.34 24.53 24.21 24.30 184,280 +0.03(+0.13%)
Sep 29, 2006 24.38 24.56 24.26 24.26 166,604 -0.48(-1.93%)
Sep 28, 2006 24.66 24.81 24.55 24.74 244,453 +0.24(+0.98%)
Sep 27, 2006 24.77 24.77 24.39 24.50 191,049 -0.28(-1.12%)
Sep 26, 2006 24.38 24.82 24.38 24.78 197,442 +0.44(+1.80%)
Sep 25, 2006 24.20 24.38 23.76 24.34 322,302 +0.12(+0.48%)
Sep 22, 2006 24.45 24.45 24.09 24.22 348,251 -0.02(-0.09%)
Sep 21, 2006 24.99 25.05 24.20 24.24 625,799 -0.69(-2.78%)
Sep 20, 2006 24.93 25.13 24.80 24.94 174,877 +0.16(+0.63%)
Sep 19, 2006 25.20 25.20 24.64 24.78 208,349 -0.35(-1.38%)
Sep 18, 2006 25.14 25.26 24.91 25.13 252,350 +0.48(+1.96%)
Sep 15, 2006 24.57 24.82 24.35 24.64 315,156 +0.47(+1.96%)
Sep 14, 2006 24.45 24.62 24.13 24.17 310,643 -0.82(-3.30%)
Sep 13, 2006 24.60 24.99 24.55 24.99 169,988 +0.22(+0.90%)
Sep 12, 2006 24.19 24.77 24.19 24.77 600,602 +0.71(+2.94%)
Sep 11, 2006 24.33 24.47 23.88 24.06 504,325 -1.00(-3.98%)
Sep 08, 2006 25.13 25.26 24.98 25.06 339,977 -0.28(-1.10%)
Sep 07, 2006 25.42 25.66 25.08 25.34 284,693 -0.69(-2.64%)
Sep 06, 2006 26.38 26.38 25.90 26.03 222,640 -0.70(-2.63%)
Sep 05, 2006 26.65 26.77 26.46 26.73 391,124 +0.35(+1.32%)
Sep 01, 2006 26.32 26.42 26.18 26.38 220,383 +0.11(+0.44%)
Aug 31, 2006 26.48 26.58 26.07 26.27 471,230 -0.51(-1.92%)
Aug 30, 2006 26.81 26.87 26.67 26.78 191,049 +0.20(+0.76%)
Aug 29, 2006 26.46 26.69 26.03 26.58 569,387 +0.31(+1.18%)
Aug 28, 2006 26.10 26.27 26.06 26.27 135,389 +0.35(+1.37%)
Aug 25, 2006 25.94 26.11 25.91 25.91 145,543 +0.15(+0.57%)
Aug 24, 2006 26.02 26.02 25.70 25.77 340,353 +0.06(+0.24%)
Aug 23, 2006 26.33 26.46 25.61 25.70 174,501 -0.39(-1.49%)
Aug 22, 2006 26.18 26.36 26.02 26.09 276,796 -0.28(-1.07%)
Aug 21, 2006 26.07 26.37 26.06 26.37 182,023 +0.12(+0.45%)
Aug 18, 2006 26.65 26.75 26.22 26.26 469,349 -0.78(-2.89%)
Aug 17, 2006 27.18 27.47 27.03 27.04 172,997 -0.08(-0.30%)
Aug 16, 2006 26.89 27.18 26.83 27.12 140,654 +0.52(+1.96%)
Aug 15, 2006 26.38 26.64 26.24 26.60 141,782 +0.48(+1.83%)
Aug 14, 2006 26.43 26.69 26.08 26.12 462,204 -0.39(-1.46%)
Aug 11, 2006 26.52 26.83 26.51 26.51 53,027 -0.05(-0.18%)
Aug 10, 2006 26.55 26.62 26.33 26.56 169,988 +0.11(+0.42%)
Aug 09, 2006 26.80 26.98 26.45 26.45 329,447 +0.09(+0.35%)
Aug 08, 2006 26.39 26.64 26.33 26.35 95,524 +0.03(+0.11%)
Aug 07, 2006 26.32 26.49 26.19 26.32 84,994 -0.05(-0.20%)
Aug 04, 2006 26.59 26.82 26.24 26.38 167,356 +0.15(+0.58%)
Aug 03, 2006 25.98 26.43 25.98 26.23 178,262 -0.02(-0.06%)
Aug 02, 2006 26.31 26.48 26.06 26.24 145,167 +0.23(+0.90%)
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.