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 (%)
Mar 30, 2012 38.55 38.81 38.15 38.79 606,126 +0.46(+1.20%)
Mar 29, 2012 37.87 38.46 37.71 38.33 397,604 +0.05(+0.12%)
Mar 28, 2012 38.78 38.83 38.03 38.29 427,428 -0.87(-2.21%)
Mar 27, 2012 39.20 39.37 39.15 39.15 273,817 -0.02(-0.06%)
Mar 26, 2012 38.72 39.23 38.66 39.18 460,059 +1.20(+3.16%)
Mar 23, 2012 37.82 38.00 37.48 37.98 293,729 +0.20(+0.52%)
Mar 22, 2012 37.75 37.86 37.52 37.78 379,056 -0.61(-1.58%)
Mar 21, 2012 38.57 38.57 38.25 38.39 229,223 -0.16(-0.42%)
Mar 20, 2012 38.46 39.45 38.20 38.55 626,361 -0.60(-1.54%)
Mar 19, 2012 38.90 39.29 38.90 39.15 296,179 +0.00(+0.00%)
Mar 16, 2012 39.01 39.28 39.01 39.15 296,049 +0.03(+0.09%)
Mar 15, 2012 38.88 39.26 38.68 39.12 255,324 +0.52(+1.36%)
Mar 14, 2012 39.03 39.23 38.44 38.60 619,226 -0.88(-2.22%)
Mar 13, 2012 39.11 39.55 39.07 39.48 756,538 +0.47(+1.21%)
Mar 12, 2012 38.93 39.19 38.72 39.00 244,730 -0.19(-0.47%)
Mar 09, 2012 39.26 39.55 39.11 39.19 294,948 -0.03(-0.09%)
Mar 08, 2012 38.90 39.35 38.83 39.22 360,234 +0.73(+1.90%)
Mar 07, 2012 38.04 38.56 37.93 38.49 580,424 +0.82(+2.17%)
Mar 06, 2012 38.12 38.15 37.52 37.67 1,488,387 -1.47(-3.75%)
Mar 05, 2012 39.34 39.35 38.98 39.14 1,572,639 -0.48(-1.22%)
Mar 02, 2012 39.67 39.92 39.48 39.63 546,694 -0.54(-1.35%)
Mar 01, 2012 39.63 40.23 39.63 40.17 746,306 +0.92(+2.35%)
Feb 29, 2012 40.18 40.27 39.15 39.24 908,447 -0.50(-1.26%)
Feb 28, 2012 39.20 39.80 39.17 39.75 354,894 +0.80(+2.05%)
Feb 27, 2012 38.35 39.23 38.32 38.95 273,680 -0.11(-0.27%)
Feb 24, 2012 38.75 39.11 38.75 39.05 186,080 +0.53(+1.39%)
Feb 23, 2012 38.20 38.63 38.08 38.52 202,640 +0.73(+1.92%)
Feb 22, 2012 37.93 37.97 37.61 37.79 474,722 -0.15(-0.39%)
Feb 21, 2012 38.20 38.35 37.86 37.94 314,304 +0.05(+0.13%)
Feb 17, 2012 37.98 38.06 37.74 37.89 274,620 -0.08(-0.21%)
Feb 16, 2012 37.23 37.97 36.96 37.97 267,443 +0.15(+0.39%)
Feb 15, 2012 38.16 38.23 37.71 37.82 408,690 -0.22(-0.58%)
Feb 14, 2012 38.12 38.14 37.72 38.04 311,874 -0.38(-1.00%)
Feb 13, 2012 38.28 38.49 38.15 38.42 555,579 +0.50(+1.32%)
Feb 10, 2012 37.81 37.94 37.56 37.92 602,763 -0.92(-2.38%)
Feb 09, 2012 38.89 38.95 38.64 38.84 208,239 +0.10(+0.26%)
Feb 08, 2012 38.79 39.11 38.58 38.74 479,918 -0.18(-0.46%)
Feb 07, 2012 38.79 39.04 38.46 38.92 424,943 +0.06(+0.14%)
Feb 06, 2012 38.57 38.90 38.45 38.87 489,915 -0.66(-1.67%)
Feb 03, 2012 39.05 39.54 38.72 39.53 290,285 +0.77(+1.98%)
Feb 02, 2012 38.58 39.19 38.54 38.76 587,901 +0.07(+0.19%)
Feb 01, 2012 38.02 38.88 38.02 38.69 976,846 +1.23(+3.29%)
Jan 31, 2012 37.33 37.53 37.12 37.45 612,027 +0.52(+1.42%)
Jan 30, 2012 36.66 37.09 36.54 36.93 385,294 -0.74(-1.97%)
Jan 27, 2012 37.23 37.87 37.22 37.67 432,933 +0.45(+1.21%)
Jan 26, 2012 37.44 37.50 37.04 37.22 433,609 +0.11(+0.30%)
Jan 25, 2012 36.07 37.23 35.69 37.11 318,464 +0.51(+1.38%)
Jan 24, 2012 36.18 36.63 36.02 36.60 239,173 -0.20(-0.55%)
Jan 23, 2012 36.66 36.96 36.51 36.81 284,757 +0.06(+0.15%)
Jan 20, 2012 36.50 36.86 36.31 36.75 467,261 -0.01(-0.02%)
Jan 19, 2012 36.62 36.85 36.45 36.76 668,405 +0.06(+0.17%)
Jan 18, 2012 35.82 36.73 35.73 36.69 740,942 +1.14(+3.21%)
Jan 17, 2012 35.55 35.88 35.42 35.55 502,079 +0.78(+2.25%)
Jan 13, 2012 34.77 34.89 34.30 34.77 509,498 -0.75(-2.12%)
Jan 12, 2012 35.35 35.61 35.14 35.52 191,807 +0.43(+1.24%)
Jan 11, 2012 34.85 35.09 34.65 35.09 499,276 -0.01(-0.03%)
Jan 10, 2012 35.38 35.41 35.04 35.10 400,719 +0.39(+1.14%)
Jan 09, 2012 34.82 34.94 34.58 34.71 726,216 +0.21(+0.60%)
Jan 06, 2012 34.75 34.90 34.49 34.50 341,954 -0.01(-0.03%)
Jan 05, 2012 34.38 34.65 34.14 34.51 474,987 -0.42(-1.21%)
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.