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 (%)
Mar 31, 2009 19.72 20.03 19.54 19.81 728,506 +0.83(+4.38%)
Mar 30, 2009 18.64 18.98 18.60 18.98 729,918 -1.89(-9.06%)
Mar 26, 2009 20.77 20.94 20.52 20.87 719,455 +0.40(+1.98%)
Mar 25, 2009 20.06 20.77 19.88 20.46 1,244,072 +0.39(+1.94%)
Mar 24, 2009 20.10 20.45 19.99 20.07 497,826 -0.64(-3.11%)
Mar 23, 2009 20.34 20.77 20.29 20.72 825,869 +1.51(+7.87%)
Mar 20, 2009 19.23 19.44 18.95 19.21 872,944 +0.17(+0.90%)
Mar 19, 2009 19.31 19.44 18.93 19.04 908,905 +0.46(+2.49%)
Mar 18, 2009 18.09 18.67 17.49 18.57 961,197 +0.44(+2.44%)
Mar 17, 2009 17.75 18.17 17.50 18.13 600,273 +0.19(+1.07%)
Mar 16, 2009 18.15 18.43 17.89 17.94 804,178 +0.04(+0.21%)
Mar 13, 2009 18.01 18.16 17.66 17.90 0 -0.03(-0.18%)
Mar 12, 2009 16.88 18.13 16.88 17.93 381,710 +1.03(+6.11%)
Mar 11, 2009 16.56 17.03 16.53 16.90 533,525 +0.56(+3.45%)
Mar 10, 2009 15.67 16.35 15.67 16.34 901,789 +1.11(+7.27%)
Mar 09, 2009 15.26 15.53 15.12 15.23 467,118 -0.47(-3.02%)
Mar 06, 2009 15.66 15.95 15.21 15.70 0 +0.38(+2.51%)
Mar 05, 2009 15.63 15.81 15.22 15.32 403,550 -0.90(-5.55%)
Mar 04, 2009 15.97 16.48 15.82 16.22 490,452 +0.83(+5.36%)
Mar 02, 2009 16.09 16.34 15.31 15.39 531,105 -0.92(-5.62%)
Feb 27, 2009 16.63 16.85 16.31 16.31 0 -0.99(-5.70%)
Feb 26, 2009 17.63 17.85 17.23 17.29 1,259,757 +0.12(+0.68%)
Feb 25, 2009 17.21 17.65 16.91 17.18 691,403 -0.44(-2.48%)
Feb 24, 2009 16.72 17.78 16.65 17.61 720,364 +0.93(+5.55%)
Feb 23, 2009 17.53 17.57 16.68 16.69 488,817 -0.62(-3.60%)
Feb 20, 2009 17.04 17.49 16.90 17.31 720,218 -0.04(-0.21%)
Feb 19, 2009 17.98 18.07 17.26 17.35 579,680 -0.12(-0.67%)
Feb 18, 2009 17.49 17.64 17.13 17.46 683,021 +0.11(+0.64%)
Feb 17, 2009 17.31 17.60 17.27 17.35 662,239 -0.89(-4.87%)
Feb 13, 2009 18.14 18.43 17.82 18.24 533,244 -0.62(-3.30%)
Feb 12, 2009 18.01 18.87 17.98 18.87 578,861 +0.35(+1.90%)
Feb 11, 2009 18.43 18.73 18.27 18.51 677,089 +0.57(+3.18%)
Feb 10, 2009 19.18 19.25 17.90 17.94 339,433 -1.37(-7.09%)
Feb 09, 2009 19.69 19.71 19.20 19.31 361,190 -0.20(-1.01%)
Feb 06, 2009 18.53 19.58 18.53 19.51 341,030 +1.21(+6.64%)
Feb 05, 2009 17.69 18.46 17.62 18.30 875,324 +0.55(+3.12%)
Feb 04, 2009 17.75 18.21 17.57 17.74 1,695,606 -0.23(-1.30%)
Feb 03, 2009 17.46 18.07 17.39 17.98 607,853 +0.52(+2.96%)
Feb 02, 2009 17.07 17.56 16.99 17.46 1,199,158 -0.20(-1.12%)
Jan 30, 2009 18.10 18.10 17.43 17.66 0 -0.39(-2.18%)
Jan 29, 2009 18.25 18.45 17.75 18.05 529,335 -0.94(-4.94%)
Jan 28, 2009 18.66 19.14 18.58 18.99 824,085 +0.70(+3.81%)
Jan 27, 2009 18.03 18.41 17.94 18.29 605,019 +0.70(+3.96%)
Jan 26, 2009 17.46 17.89 17.26 17.59 828,829 +0.26(+1.47%)
Jan 23, 2009 16.42 17.54 16.25 17.34 547,389 -0.03(-0.18%)
Jan 22, 2009 16.82 17.69 16.82 17.37 432,451 -0.55(-3.09%)
Jan 21, 2009 17.17 17.97 16.87 17.92 587,975 +1.17(+6.96%)
Jan 20, 2009 17.27 17.53 16.59 16.76 495,531 -1.47(-8.09%)
Jan 16, 2009 18.42 18.55 17.50 18.23 713,367 +0.16(+0.88%)
Jan 15, 2009 17.84 18.29 17.12 18.07 1,066,555 +0.79(+4.56%)
Jan 14, 2009 17.94 18.15 17.17 17.28 1,224,687 -1.30(-7.02%)
Jan 13, 2009 18.50 18.85 18.36 18.59 403,024 -0.07(-0.37%)
Jan 12, 2009 19.52 19.62 18.65 18.66 788,596 -1.15(-5.81%)
Jan 09, 2009 20.29 20.40 19.63 19.81 1,423,911 -0.24(-1.20%)
Jan 08, 2009 19.70 20.08 19.48 20.05 673,306 -0.12(-0.61%)
Jan 07, 2009 20.97 21.03 19.96 20.17 1,523,466 -1.25(-5.82%)
Jan 06, 2009 21.18 21.72 21.00 21.42 1,488,069 +0.46(+2.18%)
Jan 05, 2009 20.81 21.19 20.61 20.96 2,104,116 -0.07(-0.33%)
Jan 02, 2009 20.51 21.17 20.15 21.03 0 +0.51(+2.49%)
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.