Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.65 37.94 37.50 37.79 564,346 +0.73(+1.97%)
Nov 27, 2013 37.00 37.21 36.78 37.06 641,768 +0.03(+0.08%)
Nov 26, 2013 36.90 37.10 36.76 37.03 637,244 -0.35(-0.95%)
Nov 25, 2013 37.80 37.98 37.29 37.38 1,092,677 -0.30(-0.80%)
Nov 22, 2013 37.37 37.78 37.32 37.68 535,588 +0.10(+0.27%)
Nov 21, 2013 37.46 37.63 37.38 37.58 429,925 +0.15(+0.41%)
Nov 20, 2013 38.13 38.52 37.35 37.43 844,663 -0.14(-0.38%)
Nov 19, 2013 38.09 38.09 37.45 37.57 756,316 -0.69(-1.82%)
Nov 18, 2013 38.41 38.72 38.24 38.26 1,031,666 -0.04(-0.11%)
Nov 15, 2013 37.99 38.40 37.99 38.31 1,333,485 +0.45(+1.20%)
Nov 14, 2013 36.89 37.93 36.68 37.85 593,568 +1.04(+2.83%)
Nov 12, 2013 36.87 37.10 36.61 36.81 1,265,258 -0.01(-0.03%)
Nov 11, 2013 36.97 37.09 36.67 36.82 845,913 -0.33(-0.88%)
Nov 08, 2013 36.90 37.21 36.89 37.15 1,306,779 -0.10(-0.28%)
Nov 07, 2013 38.05 38.11 37.20 37.25 895,445 -0.84(-2.19%)
Nov 06, 2013 38.19 38.30 38.03 38.09 743,919 +0.38(+1.00%)
Nov 05, 2013 38.01 38.08 37.66 37.71 1,043,554 -0.91(-2.36%)
Nov 04, 2013 38.26 38.65 38.23 38.62 1,293,370 +0.52(+1.36%)
Nov 01, 2013 38.38 38.53 37.94 38.11 1,327,266 -0.53(-1.37%)
Oct 31, 2013 39.26 39.27 38.63 38.64 1,157,517 -0.46(-1.17%)
Oct 30, 2013 39.81 39.86 38.86 39.09 540,331 -0.61(-1.54%)
Oct 29, 2013 39.69 39.82 39.64 39.71 398,600 -0.22(-0.55%)
Oct 28, 2013 39.61 39.98 39.59 39.92 381,349 +0.28(+0.70%)
Oct 25, 2013 39.28 39.69 39.26 39.65 579,104 +0.16(+0.40%)
Oct 24, 2013 39.68 39.82 39.41 39.49 972,154 -0.02(-0.04%)
Oct 23, 2013 39.91 39.95 39.47 39.51 706,114 -0.97(-2.40%)
Oct 22, 2013 39.96 40.67 39.94 40.48 765,321 +0.80(+2.02%)
Oct 21, 2013 39.65 39.83 39.55 39.68 210,871 +0.00(+0.00%)
Oct 18, 2013 39.87 39.93 39.67 39.68 291,052 +0.02(+0.06%)
Oct 17, 2013 39.56 39.70 39.42 39.65 507,155 +0.22(+0.57%)
Oct 16, 2013 39.21 39.47 39.18 39.43 498,101 +0.98(+2.56%)
Oct 15, 2013 38.78 39.04 38.38 38.45 796,073 -0.39(-1.02%)
Oct 14, 2013 38.18 38.86 38.10 38.84 569,681 +0.16(+0.41%)
Oct 11, 2013 38.12 38.68 38.03 38.68 524,740 +0.34(+0.89%)
Oct 10, 2013 37.60 38.38 37.60 38.34 841,439 +0.94(+2.52%)
Oct 09, 2013 37.35 37.55 36.96 37.40 610,325 +0.42(+1.15%)
Oct 08, 2013 37.79 37.84 36.97 36.97 593,457 -0.74(-1.97%)
Oct 07, 2013 37.72 38.03 37.67 37.72 322,720 -0.55(-1.43%)
Oct 04, 2013 37.74 38.31 37.69 38.26 606,058 +0.65(+1.72%)
Oct 03, 2013 37.85 37.89 37.23 37.62 627,724 -0.21(-0.56%)
Oct 02, 2013 37.36 37.86 37.31 37.83 607,062 +0.40(+1.07%)
Oct 01, 2013 37.43 37.62 37.17 37.43 816,640 +0.20(+0.54%)
Sep 30, 2013 37.49 37.49 37.03 37.23 1,210,327 -0.12(-0.33%)
Sep 27, 2013 37.40 37.68 37.28 37.35 542,575 -0.73(-1.92%)
Sep 26, 2013 38.15 38.29 37.72 38.08 433,840 +0.02(+0.06%)
Sep 25, 2013 38.60 38.66 38.05 38.06 862,065 -0.09(-0.23%)
Sep 24, 2013 38.38 38.52 38.04 38.15 512,996 -0.30(-0.78%)
Sep 23, 2013 38.45 38.65 38.34 38.45 477,871 +0.49(+1.29%)
Sep 20, 2013 38.58 38.72 37.91 37.96 838,614 -1.45(-3.69%)
Sep 19, 2013 39.41 39.64 39.05 39.41 1,361,724 -0.65(-1.62%)
Sep 18, 2013 37.73 40.40 37.48 40.06 1,761,862 +1.77(+4.61%)
Sep 17, 2013 38.34 38.39 38.11 38.29 706,558 +0.19(+0.49%)
Sep 16, 2013 38.31 38.27 38.04 38.11 411,503 +0.39(+1.03%)
Sep 13, 2013 37.50 37.76 37.32 37.72 394,281 +0.39(+1.04%)
Sep 12, 2013 37.55 37.79 37.25 37.33 724,381 -0.24(-0.63%)
Sep 11, 2013 36.92 37.63 36.91 37.56 520,347 +0.71(+1.93%)
Sep 10, 2013 36.61 36.88 36.52 36.85 703,820 +0.01(+0.03%)
Sep 09, 2013 36.32 36.86 36.19 36.84 906,638 +0.55(+1.51%)
Sep 06, 2013 35.88 36.46 35.70 36.29 780,186 +0.92(+2.60%)
Sep 05, 2013 34.98 35.46 34.96 35.37 947,058 +0.45(+1.30%)
Sep 04, 2013 34.35 34.95 34.34 34.92 750,050 +0.55(+1.59%)
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.