Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.13 +2.37 (+5.68%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.65 35.83 35.54 35.79 132,611 -0.48(-1.32%)
Oct 28, 2022 36.15 36.28 35.97 36.27 144,987 -0.20(-0.54%)
Oct 27, 2022 36.43 36.89 36.30 36.47 188,806 -0.08(-0.21%)
Oct 26, 2022 36.03 36.69 36.03 36.55 249,213 +1.51(+4.30%)
Oct 25, 2022 34.55 35.13 34.55 35.04 105,362 +0.82(+2.40%)
Oct 24, 2022 34.17 34.27 33.85 34.22 123,677 -1.58(-4.42%)
Oct 21, 2022 34.68 35.81 34.58 35.80 108,136 +1.11(+3.20%)
Oct 20, 2022 34.64 35.35 34.58 34.69 128,253 -0.37(-1.05%)
Oct 19, 2022 35.10 35.29 34.86 35.06 180,864 -0.54(-1.51%)
Oct 18, 2022 36.09 36.09 35.35 35.59 119,987 -0.19(-0.53%)
Oct 17, 2022 35.48 36.08 35.48 35.78 245,485 +1.89(+5.59%)
Oct 14, 2022 34.90 34.96 33.83 33.89 130,996 -1.07(-3.07%)
Oct 13, 2022 33.83 35.17 33.57 34.96 176,015 +0.41(+1.17%)
Oct 12, 2022 34.62 34.71 34.42 34.56 390,700 -0.33(-0.95%)
Oct 11, 2022 35.07 35.70 34.81 34.89 221,360 -0.27(-0.78%)
Oct 10, 2022 35.34 35.44 34.94 35.16 93,560 -0.11(-0.32%)
Oct 07, 2022 35.46 35.64 35.15 35.27 320,560 -0.43(-1.21%)
Oct 06, 2022 36.13 36.26 35.69 35.71 134,672 -0.24(-0.66%)
Oct 05, 2022 35.84 36.16 35.50 35.94 253,919 -0.62(-1.70%)
Oct 04, 2022 36.21 36.77 36.13 36.56 253,364 +1.64(+4.69%)
Oct 03, 2022 34.70 35.12 34.53 34.92 205,579 +0.97(+2.86%)
Sep 30, 2022 34.48 34.71 33.95 33.95 138,137 -0.41(-1.18%)
Sep 29, 2022 34.59 34.59 33.90 34.36 192,701 -0.88(-2.49%)
Sep 28, 2022 34.73 35.37 34.55 35.24 329,211 +0.79(+2.30%)
Sep 27, 2022 35.00 35.11 34.26 34.44 133,676 +0.47(+1.39%)
Sep 26, 2022 34.10 34.56 33.82 33.97 136,495 -0.50(-1.45%)
Sep 23, 2022 34.57 34.69 34.19 34.47 204,762 -1.58(-4.39%)
Sep 22, 2022 36.05 36.30 35.84 36.06 139,436 +0.08(+0.21%)
Sep 21, 2022 36.40 36.77 35.83 35.98 231,133 -0.33(-0.91%)
Sep 20, 2022 36.23 36.40 36.02 36.31 155,914 -0.10(-0.28%)
Sep 19, 2022 35.87 36.43 35.80 36.41 92,233 +0.07(+0.18%)
Sep 16, 2022 36.31 36.74 36.03 36.35 305,482 -0.84(-2.25%)
Sep 15, 2022 37.47 37.87 37.04 37.19 367,162 -0.47(-1.25%)
Sep 14, 2022 37.59 37.79 37.39 37.66 184,487 +0.18(+0.48%)
Sep 13, 2022 37.90 38.32 37.45 37.48 145,099 -2.02(-5.10%)
Sep 12, 2022 39.37 39.63 39.19 39.49 112,995 +0.87(+2.24%)
Sep 09, 2022 38.54 38.70 38.42 38.63 122,717 +1.24(+3.33%)
Sep 08, 2022 37.26 37.50 37.03 37.38 135,209 -0.38(-1.00%)
Sep 07, 2022 37.14 37.80 37.00 37.76 139,170 +0.08(+0.20%)
Sep 06, 2022 38.20 38.23 37.62 37.69 184,493 +0.36(+0.96%)
Sep 02, 2022 37.86 38.09 37.28 37.33 141,404 -0.06(-0.15%)
Sep 01, 2022 37.38 37.44 36.99 37.38 178,379 -0.15(-0.40%)
Aug 31, 2022 38.43 38.44 37.45 37.53 413,758 -1.23(-3.18%)
Aug 30, 2022 39.73 39.81 38.52 38.77 198,320 -1.26(-3.15%)
Aug 29, 2022 40.02 40.29 39.96 40.03 141,423 -0.10(-0.26%)
Aug 26, 2022 41.27 41.37 40.10 40.13 186,708 -0.96(-2.34%)
Aug 25, 2022 40.31 41.15 40.29 41.10 172,813 +1.36(+3.41%)
Aug 24, 2022 39.50 39.89 39.48 39.74 133,053 +0.03(+0.07%)
Aug 23, 2022 39.24 39.97 39.24 39.71 134,398 +0.24(+0.60%)
Aug 22, 2022 39.44 39.51 39.27 39.48 235,817 -0.04(-0.10%)
Aug 19, 2022 39.97 40.05 39.30 39.51 465,350 -1.43(-3.50%)
Aug 18, 2022 41.26 41.35 40.67 40.94 181,363 -0.79(-1.90%)
Aug 17, 2022 41.70 42.00 41.50 41.74 168,761 -1.09(-2.55%)
Aug 16, 2022 42.56 42.99 42.56 42.83 96,714 +0.52(+1.22%)
Aug 15, 2022 42.24 42.45 42.12 42.31 637,993 -0.98(-2.26%)
Aug 12, 2022 42.63 43.31 42.55 43.29 249,772 +0.82(+1.93%)
Aug 11, 2022 42.79 43.21 42.44 42.47 184,508 +0.38(+0.90%)
Aug 10, 2022 41.74 42.20 41.62 42.09 176,925 +1.27(+3.12%)
Aug 09, 2022 41.11 41.11 40.62 40.82 196,116 -0.17(-0.41%)
Aug 08, 2022 40.85 41.18 40.85 40.99 212,326 +1.01(+2.52%)
Aug 05, 2022 39.37 40.03 39.33 39.98 112,410 +0.27(+0.69%)
Aug 04, 2022 39.45 39.80 39.31 39.71 200,987 +0.24(+0.60%)
Aug 03, 2022 39.10 39.53 38.87 39.48 256,465 +0.86(+2.22%)
Aug 02, 2022 39.14 39.33 38.61 38.62 245,260 -1.24(-3.12%)
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.