Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.97 +2.21 (+5.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.59 41.04 40.53 40.83 307,889 +0.25(+0.62%)
Dec 30, 2010 40.46 40.65 40.21 40.58 394,891 +0.28(+0.69%)
Dec 29, 2010 40.09 40.40 40.09 40.30 299,969 +0.37(+0.93%)
Dec 28, 2010 39.81 40.06 39.79 39.92 408,541 +0.32(+0.80%)
Dec 27, 2010 39.61 39.68 39.33 39.61 597,368 -0.10(-0.25%)
Dec 23, 2010 39.36 39.74 39.33 39.71 435,882 +0.34(+0.86%)
Dec 22, 2010 39.28 39.40 39.18 39.37 339,229 +0.05(+0.13%)
Dec 21, 2010 39.19 39.38 39.12 39.32 519,685 +0.62(+1.61%)
Dec 20, 2010 38.74 38.83 38.52 38.69 361,335 +0.14(+0.37%)
Dec 17, 2010 38.66 38.66 38.39 38.55 543,534 -0.09(-0.22%)
Dec 16, 2010 38.65 38.83 38.27 38.64 446,571 +0.25(+0.64%)
Dec 15, 2010 38.80 39.02 38.34 38.39 547,947 -0.32(-0.82%)
Dec 14, 2010 38.53 38.94 38.53 38.71 392,129 +0.10(+0.25%)
Dec 13, 2010 38.47 38.80 38.45 38.61 707,598 +0.14(+0.38%)
Dec 10, 2010 38.28 38.55 38.11 38.46 459,014 +0.10(+0.27%)
Dec 09, 2010 38.44 38.49 38.18 38.36 773,300 +0.20(+0.52%)
Dec 08, 2010 38.08 38.33 37.84 38.17 282,425 +0.10(+0.27%)
Dec 07, 2010 38.53 38.65 38.02 38.06 1,276,143 -0.59(-1.54%)
Dec 06, 2010 38.21 38.68 38.20 38.66 594,901 +0.21(+0.54%)
Dec 03, 2010 37.80 38.50 37.73 38.45 543,631 +0.55(+1.44%)
Dec 02, 2010 36.91 37.93 36.81 37.90 1,066,331 +1.42(+3.89%)
Dec 01, 2010 36.26 36.66 36.18 36.49 504,145 +0.79(+2.22%)
Nov 30, 2010 35.65 35.83 35.32 35.69 525,326 -0.62(-1.69%)
Nov 29, 2010 36.03 36.35 35.51 36.31 814,954 +0.04(+0.12%)
Nov 26, 2010 36.31 36.53 36.18 36.27 263,873 -0.59(-1.61%)
Nov 24, 2010 36.73 36.86 36.86 36.86 321,036 +0.63(+1.74%)
Nov 23, 2010 36.66 36.70 36.11 36.23 448,859 -1.26(-3.37%)
Nov 22, 2010 37.37 37.61 37.00 37.49 409,883 -0.29(-0.78%)
Nov 19, 2010 37.46 37.84 37.19 37.79 400,320 +0.11(+0.30%)
Nov 18, 2010 37.60 37.88 37.36 37.67 434,131 +0.48(+1.29%)
Nov 17, 2010 37.18 37.61 37.08 37.19 1,081,861 +0.47(+1.28%)
Nov 16, 2010 37.29 37.48 36.56 36.72 1,066,421 -1.05(-2.78%)
Nov 15, 2010 38.03 38.30 37.76 37.77 439,709 +0.05(+0.13%)
Nov 12, 2010 38.13 38.57 37.61 37.72 731,455 -0.66(-1.71%)
Nov 11, 2010 38.21 38.41 37.99 38.38 864,068 +0.01(+0.03%)
Nov 10, 2010 38.35 38.56 37.98 38.37 1,750,908 +0.46(+1.21%)
Nov 09, 2010 38.86 39.05 37.82 37.91 1,162,042 -0.64(-1.67%)
Nov 08, 2010 38.23 38.55 38.05 38.55 1,046,792 +0.04(+0.10%)
Nov 05, 2010 38.39 38.62 38.21 38.51 774,733 -0.01(-0.01%)
Nov 04, 2010 38.42 38.53 38.10 38.52 1,525,793 +0.72(+1.90%)
Nov 03, 2010 37.30 37.85 37.13 37.80 539,984 +0.71(+1.90%)
Nov 02, 2010 36.77 37.25 36.75 37.10 803,009 +0.66(+1.82%)
Nov 01, 2010 36.32 36.61 36.22 36.43 1,013,075 +0.20(+0.55%)
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%)
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.