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 (%)
Dec 30, 2022 41.14 41.47 40.16 40.58 406,412 -1.17(-2.80%)
Dec 29, 2022 41.32 41.78 41.28 41.75 198,349 +0.77(+1.89%)
Dec 28, 2022 41.34 41.46 40.91 40.97 136,821 -0.97(-2.30%)
Dec 27, 2022 41.25 42.11 41.25 41.94 164,868 +0.47(+1.13%)
Dec 23, 2022 41.33 41.54 41.15 41.47 65,810 +0.64(+1.57%)
Dec 22, 2022 41.03 41.05 40.34 40.83 130,107 -0.48(-1.16%)
Dec 21, 2022 40.77 41.36 40.77 41.31 175,831 +1.00(+2.49%)
Dec 20, 2022 40.36 40.53 40.14 40.30 170,242 -0.11(-0.26%)
Dec 19, 2022 40.88 40.93 40.29 40.41 262,120 +1.25(+3.20%)
Dec 16, 2022 39.26 39.35 38.93 39.15 290,130 -0.10(-0.24%)
Dec 15, 2022 39.59 39.88 39.12 39.25 362,883 -2.01(-4.87%)
Dec 14, 2022 41.14 41.55 40.68 41.26 161,098 +0.10(+0.23%)
Dec 13, 2022 41.30 41.63 40.94 41.16 318,683 +0.84(+2.08%)
Dec 12, 2022 40.45 40.46 40.05 40.32 538,232 -0.30(-0.74%)
Dec 09, 2022 41.18 41.18 40.59 40.62 254,287 -0.74(-1.80%)
Dec 08, 2022 41.43 41.48 41.14 41.37 333,667 -0.04(-0.09%)
Dec 07, 2022 41.47 41.71 41.13 41.41 169,985 +0.47(+1.15%)
Dec 06, 2022 41.24 41.37 40.78 40.94 69,225 +0.40(+0.98%)
Dec 05, 2022 41.33 41.44 40.27 40.54 537,669 +0.00(+0.00%)
Dec 02, 2022 40.17 40.69 40.11 40.54 342,085 +0.62(+1.56%)
Dec 01, 2022 40.12 40.14 39.59 39.92 651,973 -1.96(-4.68%)
Nov 30, 2022 42.91 42.98 41.82 41.88 1,491,096 +0.28(+0.68%)
Nov 29, 2022 41.43 41.79 41.36 41.59 211,988 +0.35(+0.85%)
Nov 28, 2022 41.55 41.82 41.25 41.25 129,104 -0.41(-0.97%)
Nov 25, 2022 41.62 41.70 41.56 41.65 36,640 -0.50(-1.18%)
Nov 23, 2022 41.64 42.15 41.61 42.15 77,080 +1.07(+2.61%)
Nov 22, 2022 40.78 41.09 40.72 41.08 94,106 +0.55(+1.35%)
Nov 21, 2022 40.47 40.56 40.18 40.53 144,475 -0.41(-0.99%)
Nov 18, 2022 40.90 41.00 40.67 40.94 116,593 -0.08(-0.18%)
Nov 17, 2022 40.13 41.03 40.08 41.01 152,162 +0.20(+0.48%)
Nov 16, 2022 40.94 41.04 40.71 40.81 121,995 -0.01(-0.02%)
Nov 15, 2022 41.06 41.13 40.26 40.82 166,114 +0.04(+0.09%)
Nov 14, 2022 40.67 41.17 40.67 40.78 183,396 -0.53(-1.28%)
Nov 11, 2022 41.00 41.45 40.67 41.31 312,024 +0.56(+1.36%)
Nov 10, 2022 40.08 40.78 40.01 40.76 296,495 +2.38(+6.21%)
Nov 09, 2022 38.50 38.96 38.26 38.37 117,976 -0.59(-1.52%)
Nov 08, 2022 38.23 39.16 38.09 38.97 191,475 +0.35(+0.90%)
Nov 07, 2022 38.61 38.83 38.42 38.62 172,208 +0.25(+0.64%)
Nov 04, 2022 37.12 38.40 37.05 38.37 349,547 +3.00(+8.47%)
Nov 03, 2022 35.03 35.52 34.90 35.38 1,254,064 -0.52(-1.44%)
Nov 02, 2022 36.56 35.85 35.90 225,693 -0.26(-0.73%)
Nov 01, 2022 36.83 36.83 35.96 36.16 206,658 +0.37(+1.03%)
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%)
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.