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, 2020 33.80 34.49 32.85 34.35 1,573,376 -0.34(-0.98%)
Feb 27, 2020 35.81 35.94 34.64 34.69 1,537,905 -2.16(-5.85%)
Feb 26, 2020 37.27 37.85 36.83 36.85 848,253 +0.83(+2.30%)
Feb 25, 2020 36.91 37.02 35.92 36.02 1,087,875 -0.91(-2.47%)
Feb 24, 2020 37.12 37.33 36.84 36.93 1,529,190 -1.94(-4.98%)
Feb 21, 2020 38.68 39.18 38.64 38.87 690,821 +0.08(+0.20%)
Feb 20, 2020 39.19 39.31 38.53 38.79 1,184,671 -0.97(-2.44%)
Feb 19, 2020 39.91 39.96 39.69 39.76 469,075 +0.14(+0.34%)
Feb 18, 2020 39.40 39.77 39.35 39.63 380,547 -0.23(-0.58%)
Feb 14, 2020 40.31 40.34 39.63 39.86 785,104 +0.29(+0.73%)
Feb 13, 2020 40.03 40.08 39.47 39.57 534,349 -0.60(-1.49%)
Feb 12, 2020 40.02 40.33 39.85 40.16 760,421 +0.74(+1.88%)
Feb 11, 2020 39.34 39.69 39.10 39.42 580,283 +0.49(+1.25%)
Feb 10, 2020 38.60 39.00 38.57 38.94 309,373 +0.18(+0.46%)
Feb 07, 2020 39.01 39.01 38.57 38.76 610,611 -0.78(-1.98%)
Feb 06, 2020 39.96 39.96 39.46 39.54 574,590 -0.21(-0.54%)
Feb 05, 2020 40.08 40.23 39.64 39.76 901,961 +0.52(+1.33%)
Feb 04, 2020 39.40 39.65 39.20 39.24 654,786 +0.90(+2.34%)
Feb 03, 2020 38.18 38.44 38.10 38.34 656,747 +0.26(+0.67%)
Jan 31, 2020 38.32 38.42 37.79 38.08 1,423,273 -1.16(-2.96%)
Jan 30, 2020 39.12 39.37 38.69 39.24 899,376 -0.14(-0.35%)
Jan 29, 2020 39.56 39.68 39.24 39.38 616,091 +0.49(+1.27%)
Jan 28, 2020 38.89 38.98 38.62 38.89 866,490 -0.06(-0.15%)
Jan 27, 2020 39.22 39.40 38.63 38.95 1,030,939 -1.65(-4.07%)
Jan 24, 2020 40.63 40.68 40.21 40.60 854,175 +0.07(+0.17%)
Jan 23, 2020 40.36 40.65 39.98 40.53 905,612 -0.61(-1.49%)
Jan 22, 2020 41.13 41.26 40.83 41.15 929,670 +0.65(+1.60%)
Jan 21, 2020 40.75 40.82 40.41 40.50 733,875 -0.89(-2.14%)
Jan 17, 2020 41.34 41.45 41.07 41.38 631,601 +0.07(+0.17%)
Jan 16, 2020 41.22 41.44 41.18 41.32 465,015 +0.14(+0.33%)
Jan 15, 2020 41.48 41.57 41.07 41.18 312,544 +0.04(+0.10%)
Jan 14, 2020 41.04 41.22 40.85 41.14 661,276 +0.07(+0.17%)
Jan 13, 2020 40.67 41.11 40.54 41.07 585,135 +0.02(+0.04%)
Jan 10, 2020 41.30 41.61 41.03 41.05 507,533 +0.14(+0.35%)
Jan 09, 2020 41.11 41.23 40.79 40.91 505,267 -0.33(-0.81%)
Jan 08, 2020 40.97 41.66 40.74 41.24 734,190 +0.41(+1.00%)
Jan 07, 2020 40.92 41.01 40.65 40.83 522,394 -0.43(-1.05%)
Jan 06, 2020 40.96 41.27 40.91 41.26 415,328 +0.20(+0.50%)
Jan 03, 2020 41.51 41.64 40.91 41.06 506,594 -1.13(-2.69%)
Jan 02, 2020 42.02 42.34 41.84 42.19 502,040 +0.37(+0.88%)
Dec 31, 2019 41.77 41.90 41.59 41.83 720,607 +0.05(+0.12%)
Dec 30, 2019 42.04 42.13 41.66 41.78 728,992 -0.36(-0.85%)
Dec 27, 2019 42.04 42.21 41.86 42.13 386,630 +0.18(+0.43%)
Dec 26, 2019 41.71 42.04 41.67 41.96 245,464 +0.46(+1.11%)
Dec 24, 2019 41.42 41.72 41.35 41.49 198,768 +0.18(+0.43%)
Dec 23, 2019 41.15 41.35 41.04 41.32 262,843 -0.15(-0.37%)
Dec 20, 2019 41.65 41.67 41.44 41.47 648,957 -0.01(-0.02%)
Dec 19, 2019 41.33 41.62 41.08 41.48 717,020 -0.11(-0.27%)
Dec 18, 2019 41.38 41.73 41.38 41.59 457,551 +0.95(+2.33%)
Dec 17, 2019 40.59 40.87 40.42 40.64 667,030 +0.43(+1.06%)
Dec 16, 2019 40.19 40.50 40.05 40.22 778,983 +4.12(+11.43%)
Dec 13, 2019 36.33 36.54 36.01 36.09 638,027 +0.44(+1.23%)
Dec 12, 2019 35.13 35.81 35.11 35.65 1,011,555 +0.47(+1.35%)
Dec 11, 2019 34.75 35.25 34.68 35.18 742,827 +0.76(+2.20%)
Dec 10, 2019 34.26 34.48 34.09 34.42 497,400 -0.08(-0.23%)
Dec 09, 2019 34.92 35.02 34.47 34.50 490,716 -0.40(-1.16%)
Dec 06, 2019 34.94 35.00 34.80 34.90 451,394 +0.12(+0.35%)
Dec 05, 2019 34.59 34.81 34.58 34.78 484,833 -0.28(-0.81%)
Dec 04, 2019 35.06 35.19 34.90 35.06 518,545 +0.33(+0.96%)
Dec 03, 2019 34.49 34.73 34.36 34.73 556,923 -0.04(-0.12%)
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.