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 (%)
Nov 30, 2004 20.69 20.70 20.53 20.62 166,980 -0.12(-0.59%)
Nov 29, 2004 20.53 20.74 20.46 20.74 210,605 +0.63(+3.15%)
Nov 26, 2004 20.10 20.12 20.04 20.10 62,053 +0.49(+2.49%)
Nov 24, 2004 19.50 19.62 19.47 19.62 90,259 +0.24(+1.26%)
Nov 23, 2004 19.38 19.38 19.30 19.37 78,977 -0.06(-0.33%)
Nov 22, 2004 19.34 19.43 19.31 19.43 86,498 +0.02(+0.12%)
Nov 19, 2004 19.44 19.45 19.38 19.41 97,781 +0.01(+0.03%)
Nov 18, 2004 19.33 19.44 19.29 19.41 84,618 -0.11(-0.57%)
Nov 17, 2004 19.39 19.56 19.39 19.52 80,857 +0.27(+1.40%)
Nov 16, 2004 19.13 19.25 19.10 19.25 53,027 -0.00(-0.02%)
Nov 15, 2004 19.17 19.25 19.16 19.25 95,524 +0.26(+1.37%)
Nov 12, 2004 18.88 19.01 18.85 18.99 111,320 +0.04(+0.22%)
Nov 11, 2004 18.91 18.96 18.90 18.95 44,377 +0.20(+1.08%)
Nov 10, 2004 18.84 18.84 18.72 18.75 90,259 +0.00(+0.01%)
Nov 09, 2004 18.67 18.78 18.65 18.74 27,453 +0.16(+0.84%)
Nov 08, 2004 18.61 18.68 18.59 18.59 107,935 -0.20(-1.05%)
Nov 05, 2004 18.65 18.78 18.65 18.78 31,966 +0.18(+0.99%)
Nov 04, 2004 18.49 18.61 18.44 18.60 147,800 +0.19(+1.01%)
Nov 03, 2004 18.31 18.45 18.31 18.41 41,745 +0.24(+1.30%)
Nov 02, 2004 18.17 18.22 18.12 18.18 38,360 -0.09(-0.48%)
Nov 01, 2004 18.25 18.30 18.23 18.26 100,789 +0.08(+0.44%)
Oct 29, 2004 18.13 18.18 17.99 18.18 93,644 +0.05(+0.28%)
Oct 28, 2004 18.03 18.20 18.03 18.13 18,804 -0.04(-0.23%)
Oct 27, 2004 18.23 18.28 18.16 18.18 113,200 +0.10(+0.54%)
Oct 26, 2004 17.87 18.08 17.85 18.08 149,304 +0.33(+1.86%)
Oct 25, 2004 17.84 17.87 17.66 17.75 65,062 -0.03(-0.19%)
Oct 22, 2004 17.82 17.88 17.78 17.78 20,684 +0.09(+0.50%)
Oct 21, 2004 17.62 17.72 17.59 17.69 30,838 +0.20(+1.12%)
Oct 20, 2004 17.43 17.50 17.39 17.50 69,199 -0.06(-0.36%)
Oct 19, 2004 17.59 17.59 17.51 17.56 75,968 -0.03(-0.15%)
Oct 18, 2004 17.58 17.61 17.48 17.59 23,317 +0.12(+0.70%)
Oct 15, 2004 17.24 17.46 17.24 17.46 46,634 +0.39(+2.29%)
Oct 14, 2004 16.92 17.12 16.92 17.07 5,641 +0.17(+0.99%)
Oct 13, 2004 16.78 16.91 16.71 16.91 50,771 -0.23(-1.33%)
Oct 12, 2004 17.13 17.19 17.06 17.13 65,814 -0.28(-1.63%)
Oct 11, 2004 17.55 17.55 17.40 17.42 122,602 -0.10(-0.55%)
Oct 08, 2004 17.48 17.56 17.48 17.51 12,034 +0.19(+1.10%)
Oct 07, 2004 17.38 17.40 17.32 17.32 26,325 -0.06(-0.34%)
Oct 06, 2004 17.31 17.39 17.31 17.38 38,736 +0.18(+1.02%)
Oct 05, 2004 17.08 17.22 17.08 17.21 14,667 -0.11(-0.64%)
Oct 04, 2004 17.31 17.36 17.30 17.32 238,811 -0.12(-0.69%)
Oct 01, 2004 17.34 17.44 17.31 17.44 67,318 +0.15(+0.89%)
Sep 30, 2004 17.23 17.35 17.22 17.28 55,660 -0.02(-0.14%)
Sep 29, 2004 17.20 17.31 17.20 17.31 22,188 +0.05(+0.26%)
Sep 28, 2004 17.09 17.29 17.09 17.26 17,675 +0.27(+1.60%)
Sep 27, 2004 16.97 17.00 16.90 16.99 6,769 -0.07(-0.42%)
Sep 24, 2004 17.07 17.07 17.00 17.06 49,266 +0.06(+0.38%)
Sep 23, 2004 17.10 17.10 17.00 17.00 29,710 +0.15(+0.92%)
Sep 22, 2004 16.83 16.90 16.82 16.84 64,309 -0.26(-1.52%)
Sep 21, 2004 16.99 17.15 16.97 17.11 74,840 +0.34(+2.05%)
Sep 20, 2004 16.72 16.79 16.68 16.76 37,608 +0.09(+0.54%)
Sep 17, 2004 16.58 16.67 16.57 16.67 16,171 +0.13(+0.77%)
Sep 16, 2004 16.32 16.54 16.32 16.54 123,354 +0.30(+1.83%)
Sep 15, 2004 16.32 16.32 16.21 16.25 51,147 -0.20(-1.21%)
Sep 14, 2004 16.48 16.56 16.36 16.45 3,384 +0.20(+1.26%)
Sep 13, 2004 16.29 16.32 16.23 16.24 30,086 -0.05(-0.29%)
Sep 10, 2004 16.14 16.33 16.11 16.29 74,840 +0.35(+2.18%)
Sep 09, 2004 15.87 15.95 15.87 15.94 6,393 +0.07(+0.44%)
Sep 08, 2004 15.83 15.87 15.83 15.87 4,889 -0.03(-0.22%)
Sep 07, 2004 15.88 15.91 15.84 15.91 15,419 -0.18(-1.09%)
Sep 03, 2004 15.99 16.08 15.98 16.08 68,822 -0.05(-0.33%)
Sep 02, 2004 16.10 16.18 16.07 16.13 11,658 +0.22(+1.39%)
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.