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 (%)
Feb 28, 2007 30.86 31.10 30.56 30.87 594,964 +0.92(+3.08%)
Feb 27, 2007 31.54 31.54 29.83 29.95 1,826,209 -2.92(-8.89%)
Feb 26, 2007 33.00 33.02 32.65 32.87 257,810 -0.01(-0.03%)
Feb 23, 2007 32.81 32.95 32.74 32.88 255,789 +0.13(+0.41%)
Feb 22, 2007 32.75 32.90 32.55 32.74 350,442 +0.33(+1.02%)
Feb 21, 2007 32.03 32.41 31.95 32.41 349,691 +0.09(+0.28%)
Feb 20, 2007 32.24 32.37 32.13 32.32 228,745 +0.16(+0.50%)
Feb 16, 2007 31.71 32.16 31.71 32.16 1,401,020 +0.42(+1.33%)
Feb 15, 2007 31.72 31.85 31.60 31.74 292,599 +0.32(+1.02%)
Feb 14, 2007 31.10 31.61 31.10 31.42 916,485 +0.51(+1.66%)
Feb 13, 2007 30.57 30.92 30.57 30.91 274,303 +0.61(+2.01%)
Feb 12, 2007 30.50 30.58 30.17 30.30 617,500 -0.20(-0.66%)
Feb 09, 2007 30.98 31.00 30.29 30.50 240,013 -0.51(-1.63%)
Feb 08, 2007 30.78 31.01 30.53 31.01 436,081 -0.08(-0.25%)
Feb 07, 2007 31.10 31.17 30.89 31.08 732,812 -0.21(-0.66%)
Feb 06, 2007 31.07 31.29 30.94 31.29 262,550 +0.69(+2.24%)
Feb 05, 2007 30.62 30.76 30.52 30.60 98,409 -0.50(-1.60%)
Feb 02, 2007 31.05 31.10 30.78 31.10 414,296 -0.35(-1.11%)
Feb 01, 2007 31.27 31.45 31.02 31.45 416,174 +0.64(+2.09%)
Jan 31, 2007 30.38 30.97 30.32 30.81 229,121 +0.46(+1.50%)
Jan 30, 2007 29.79 30.35 29.79 30.35 69,487 +0.51(+1.70%)
Jan 29, 2007 29.96 30.13 29.57 29.84 283,584 -0.58(-1.90%)
Jan 26, 2007 30.34 30.47 30.17 30.42 413,545 +0.52(+1.74%)
Jan 25, 2007 30.76 30.86 29.86 29.90 605,856 -1.19(-3.82%)
Jan 24, 2007 30.78 31.21 30.60 31.09 488,291 +0.14(+0.45%)
Jan 23, 2007 30.46 30.96 30.40 30.95 910,475 +0.54(+1.78%)
Jan 22, 2007 30.58 30.62 30.21 30.41 167,521 +0.22(+0.72%)
Jan 19, 2007 30.08 30.25 29.95 30.19 211,843 +0.13(+0.42%)
Jan 18, 2007 30.51 30.58 29.95 30.06 427,067 +0.03(+0.10%)
Jan 17, 2007 29.83 30.21 29.75 30.03 311,379 +0.22(+0.73%)
Jan 16, 2007 29.69 29.98 29.69 29.82 171,277 +0.30(+1.00%)
Jan 12, 2007 29.28 29.57 29.21 29.52 288,091 +0.48(+1.67%)
Jan 11, 2007 28.75 29.41 28.75 29.04 424,062 +0.34(+1.17%)
Jan 10, 2007 28.27 28.73 28.22 28.70 752,344 -0.10(-0.34%)
Jan 09, 2007 29.03 29.13 28.30 28.80 662,573 -0.21(-0.72%)
Jan 08, 2007 28.88 29.15 28.62 29.01 316,262 +0.27(+0.93%)
Jan 05, 2007 28.83 28.91 28.22 28.74 1,073,865 -0.68(-2.31%)
Jan 04, 2007 29.47 29.55 29.23 29.42 582,193 -0.49(-1.65%)
Jan 03, 2007 30.62 31.21 29.69 29.91 3,061,586 -0.71(-2.32%)
Dec 29, 2006 30.88 30.94 30.54 30.62 128,833 -0.14(-0.46%)
Dec 28, 2006 30.78 30.96 30.70 30.76 73,619 -0.04(-0.13%)
Dec 27, 2006 30.68 30.88 30.61 30.80 194,940 +0.25(+0.82%)
Dec 26, 2006 30.36 30.62 30.26 30.55 147,238 +0.37(+1.22%)
Dec 22, 2006 30.59 30.79 30.15 30.19 139,350 +0.05(+0.17%)
Dec 21, 2006 30.41 30.48 30.06 30.14 179,916 +0.18(+0.60%)
Dec 20, 2006 29.82 30.20 29.73 29.96 142,731 -0.24(-0.80%)
Dec 19, 2006 29.83 30.24 29.72 30.20 240,389 +0.26(+0.86%)
Dec 18, 2006 30.11 30.33 29.82 29.94 256,165 -0.01(-0.04%)
Dec 15, 2006 30.35 30.35 29.87 29.95 164,516 +0.02(+0.05%)
Dec 14, 2006 29.69 30.04 29.69 29.94 111,180 +0.34(+1.15%)
Dec 13, 2006 29.29 29.69 29.29 29.60 146,487 +0.33(+1.12%)
Dec 12, 2006 29.22 29.42 28.89 29.27 183,297 -0.31(-1.06%)
Dec 11, 2006 29.40 29.63 29.29 29.58 172,779 +0.16(+0.54%)
Dec 08, 2006 29.52 29.79 29.39 29.42 153,248 -0.01(-0.03%)
Dec 07, 2006 29.65 29.70 29.33 29.43 158,882 -0.06(-0.20%)
Dec 06, 2006 29.55 29.81 29.42 29.49 84,511 -0.30(-1.01%)
Dec 05, 2006 29.41 29.86 29.33 29.79 333,540 +0.35(+1.18%)
Dec 04, 2006 29.13 29.54 29.13 29.44 291,847 +0.51(+1.78%)
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.