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 29, 2010 36.22 36.58 36.13 36.23 1,095,802 +0.14(+0.39%)
Oct 28, 2010 35.83 36.19 35.82 36.09 532,883 +0.38(+1.06%)
Oct 27, 2010 35.96 35.96 35.22 35.72 713,340 -0.95(-2.60%)
Oct 25, 2010 36.78 36.88 36.45 36.67 327,672 +0.06(+0.16%)
Oct 22, 2010 36.55 36.61 36.30 36.61 364,248 +0.05(+0.13%)
Oct 21, 2010 36.99 37.23 36.09 36.56 922,637 +0.02(+0.06%)
Oct 20, 2010 36.41 36.86 36.27 36.54 529,137 +0.34(+0.93%)
Oct 19, 2010 36.59 36.69 36.01 36.20 991,205 -1.72(-4.54%)
Oct 18, 2010 37.19 37.92 37.06 37.92 794,745 +0.72(+1.94%)
Oct 15, 2010 37.36 37.53 36.91 37.20 1,090,774 -0.33(-0.87%)
Oct 14, 2010 37.60 37.82 37.29 37.53 1,094,996 -0.13(-0.34%)
Oct 13, 2010 37.30 37.88 37.26 37.66 692,148 +0.67(+1.82%)
Oct 12, 2010 36.70 37.10 36.41 36.98 677,049 +0.16(+0.44%)
Oct 11, 2010 36.82 37.02 36.65 36.82 602,591 -0.03(-0.07%)
Oct 08, 2010 36.85 36.97 36.44 36.85 913,340 +0.45(+1.25%)
Oct 07, 2010 36.83 36.85 36.15 36.39 1,136,527 -0.54(-1.46%)
Oct 06, 2010 36.80 37.18 36.78 36.93 831,577 +0.12(+0.33%)
Oct 05, 2010 36.27 36.91 36.27 36.81 990,313 +0.87(+2.43%)
Oct 04, 2010 36.08 36.18 35.51 35.94 1,218,546 -0.41(-1.13%)
Oct 01, 2010 36.35 36.39 36.11 36.35 2,022,587 +0.39(+1.09%)
Sep 30, 2010 35.84 36.06 35.55 35.96 1,002,426 +0.21(+0.60%)
Sep 29, 2010 35.74 35.96 35.63 35.75 356,758 -0.05(-0.13%)
Sep 28, 2010 35.27 35.84 35.17 35.80 747 +0.66(+1.89%)
Sep 27, 2010 35.30 35.36 35.09 35.13 832,285 -0.04(-0.12%)
Sep 24, 2010 35.19 35.33 35.08 35.17 768,563 +0.62(+1.78%)
Sep 23, 2010 34.59 35.00 34.44 34.56 821,156 -0.22(-0.63%)
Sep 22, 2010 34.72 35.03 34.61 34.78 729,438 +0.17(+0.49%)
Sep 21, 2010 34.51 34.85 34.20 34.61 1,087,415 +0.09(+0.26%)
Sep 20, 2010 34.17 34.53 34.16 34.52 433,473 +0.81(+2.41%)
Sep 17, 2010 33.70 33.94 33.66 33.70 351,030 -0.54(-1.56%)
Sep 15, 2010 34.08 34.25 33.82 34.24 577,296 +0.03(+0.08%)
Sep 14, 2010 34.10 34.55 33.93 34.21 844,473 +0.24(+0.71%)
Sep 13, 2010 34.06 34.10 33.83 33.97 374,315 +0.76(+2.29%)
Sep 10, 2010 32.98 33.26 32.93 33.21 488,720 +0.50(+1.52%)
Sep 09, 2010 33.16 33.17 32.65 32.71 533,534 +0.11(+0.34%)
Sep 08, 2010 32.34 32.76 32.34 32.60 800,835 +0.30(+0.94%)
Sep 07, 2010 32.64 32.65 32.22 32.30 615,926 -0.83(-2.50%)
Sep 03, 2010 33.06 33.18 32.88 33.13 498,710 +0.33(+0.99%)
Sep 02, 2010 32.56 32.83 32.44 32.80 271,782 +0.40(+1.24%)
Sep 01, 2010 31.98 32.53 31.88 32.40 774,404 +1.20(+3.84%)
Aug 31, 2010 31.19 31.53 30.91 31.20 5,420 +0.17(+0.55%)
Aug 30, 2010 31.16 31.46 30.96 31.03 744,407 -0.26(-0.82%)
Aug 27, 2010 31.29 31.43 30.59 31.29 385,677 +0.47(+1.53%)
Aug 26, 2010 30.99 31.27 30.72 30.81 471,809 +0.14(+0.47%)
Aug 25, 2010 30.59 30.80 30.19 30.67 1,025,588 -0.30(-0.98%)
Aug 24, 2010 30.84 31.27 30.66 30.98 952,472 -0.48(-1.51%)
Aug 23, 2010 31.67 31.78 31.43 31.45 249,917 +0.14(+0.46%)
Aug 20, 2010 31.22 31.32 30.95 31.31 125,796 -0.25(-0.80%)
Aug 19, 2010 31.84 31.99 31.32 31.56 421,461 -0.29(-0.92%)
Aug 18, 2010 31.82 32.01 31.56 31.85 465,204 -0.32(-0.98%)
Aug 17, 2010 32.11 32.43 32.06 32.17 526,866 +0.24(+0.75%)
Aug 16, 2010 31.68 32.10 31.63 31.93 454,080 +0.20(+0.62%)
Aug 13, 2010 31.73 31.90 31.57 31.73 700,681 +0.05(+0.14%)
Aug 12, 2010 31.23 31.77 31.23 31.68 536,728 +0.03(+0.09%)
Aug 11, 2010 31.89 31.90 31.52 31.65 703,515 -1.09(-3.33%)
Aug 10, 2010 32.42 32.90 32.22 32.75 946,902 -0.49(-1.46%)
Aug 09, 2010 33.32 33.34 33.01 33.23 672,966 +0.33(+0.99%)
Aug 06, 2010 32.91 32.99 32.46 32.91 456,579 +0.11(+0.33%)
Aug 05, 2010 32.84 32.87 32.64 32.80 364,616 -0.02(-0.05%)
Aug 04, 2010 32.65 32.87 32.51 32.82 343,680 +0.05(+0.16%)
Aug 03, 2010 32.75 32.85 32.49 32.76 551,892 -0.36(-1.08%)
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.