Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.42 51.76 51.20 51.22 707,379 -0.66(-1.28%)
Mar 30, 2022 51.66 52.20 51.65 51.88 375,672 +0.44(+0.86%)
Mar 29, 2022 51.26 51.48 50.91 51.44 271,879 +0.66(+1.31%)
Mar 28, 2022 50.48 50.78 50.24 50.77 276,639 -0.21(-0.42%)
Mar 25, 2022 50.73 51.08 50.54 50.98 245,076 -0.56(-1.09%)
Mar 24, 2022 51.19 51.57 51.05 51.55 535,540 +0.83(+1.64%)
Mar 23, 2022 50.61 50.98 50.55 50.72 345,796 -0.06(-0.13%)
Mar 22, 2022 50.78 50.93 50.54 50.78 565,008 +0.50(+0.99%)
Mar 21, 2022 50.27 50.54 49.93 50.28 515,531 -0.09(-0.18%)
Mar 18, 2022 49.83 50.47 49.61 50.38 724,210 -0.06(-0.11%)
Mar 17, 2022 50.02 50.50 49.78 50.43 399,415 -0.59(-1.16%)
Mar 16, 2022 49.02 51.04 48.88 51.02 909,083 +3.64(+7.69%)
Mar 15, 2022 46.39 47.50 46.19 47.38 474,326 +0.46(+0.98%)
Mar 14, 2022 47.58 47.82 46.60 46.92 627,290 -1.40(-2.90%)
Mar 11, 2022 48.86 49.15 48.18 48.32 330,762 -0.48(-0.98%)
Mar 10, 2022 48.58 48.89 48.33 48.80 469,250 +0.62(+1.28%)
Mar 09, 2022 47.46 48.37 47.40 48.18 1,087,026 +1.42(+3.04%)
Mar 08, 2022 46.99 47.55 46.56 46.76 1,338,185 +0.24(+0.52%)
Mar 07, 2022 47.32 47.39 46.26 46.52 1,090,805 -1.52(-3.17%)
Mar 04, 2022 47.44 48.37 47.28 48.04 690,163 -1.72(-3.45%)
Mar 03, 2022 49.83 50.13 49.26 49.76 667,862 +0.20(+0.41%)
Mar 02, 2022 49.14 49.65 48.75 49.55 545,205 +0.92(+1.90%)
Mar 01, 2022 48.86 49.11 48.13 48.63 565,859 +0.06(+0.13%)
Feb 28, 2022 47.80 48.66 47.52 48.57 543,916 +0.43(+0.90%)
Feb 25, 2022 47.28 48.18 47.22 48.13 754,191 +0.77(+1.64%)
Feb 24, 2022 46.59 47.44 46.20 47.36 1,530,428 -0.34(-0.72%)
Feb 23, 2022 47.85 48.04 47.61 47.70 500,366 +0.23(+0.49%)
Feb 22, 2022 47.52 47.89 47.31 47.47 622,566 -0.74(-1.53%)
Feb 18, 2022 48.21 0 -0.48(-0.99%)
Feb 17, 2022 48.77 49.05 48.47 48.69 413,908 -0.55(-1.12%)
Feb 16, 2022 48.14 49.43 48.10 49.24 361,062 +1.27(+2.65%)
Feb 15, 2022 47.52 48.05 47.29 47.97 679,440 +0.29(+0.60%)
Feb 14, 2022 47.68 47.79 47.31 47.68 331,818 +0.48(+1.02%)
Feb 11, 2022 47.66 48.13 47.16 47.20 543,614 -0.07(-0.16%)
Feb 10, 2022 47.35 48.43 47.13 47.28 513,542 -0.32(-0.68%)
Feb 09, 2022 47.13 47.67 47.02 47.60 699,104 +0.39(+0.82%)
Feb 08, 2022 46.46 47.23 46.46 47.21 355,730 +1.29(+2.81%)
Feb 07, 2022 45.82 46.35 45.70 45.92 311,880 -0.11(-0.24%)
Feb 04, 2022 45.92 46.32 45.65 46.03 212,701 -0.32(-0.70%)
Feb 03, 2022 46.10 46.54 46.35 353,950 +0.18(+0.38%)
Feb 02, 2022 46.42 46.59 46.02 46.18 479,838 -0.62(-1.32%)
Feb 01, 2022 46.71 46.84 46.30 46.80 256,883 +0.01(+0.02%)
Jan 31, 2022 45.48 46.85 46.79 519,093 +2.28(+5.12%)
Jan 28, 2022 44.33 44.53 43.86 44.51 261,087 +0.30(+0.67%)
Jan 27, 2022 44.66 44.88 44.05 44.21 674,374 -0.12(-0.27%)
Jan 26, 2022 45.63 45.73 44.16 44.33 453,009 -0.66(-1.48%)
Jan 25, 2022 44.55 45.38 44.37 45.00 422,908 +0.16(+0.35%)
Jan 24, 2022 44.79 44.89 43.76 44.84 403,119 -1.26(-2.74%)
Jan 21, 2022 46.43 46.67 46.00 46.11 369,653 +0.10(+0.22%)
Jan 20, 2022 46.62 47.10 45.96 46.00 357,159 +0.30(+0.65%)
Jan 19, 2022 45.30 45.87 45.23 45.71 544,739 +1.29(+2.91%)
Jan 18, 2022 44.89 45.00 44.21 44.42 415,611 -1.27(-2.79%)
Jan 14, 2022 45.69 0 +0.28(+0.61%)
Jan 13, 2022 46.22 46.47 45.34 45.41 425,506 -1.48(-3.17%)
Jan 12, 2022 46.10 46.94 45.96 46.90 284,658 +1.75(+3.88%)
Jan 11, 2022 44.27 45.19 44.24 45.15 159,419 +1.13(+2.56%)
Jan 10, 2022 43.70 44.07 43.47 44.02 173,879 +0.39(+0.89%)
Jan 07, 2022 43.77 43.86 43.27 43.63 237,719 +0.12(+0.28%)
Jan 06, 2022 43.53 43.81 43.32 43.51 185,576 +0.30(+0.68%)
Jan 05, 2022 43.90 44.21 43.17 43.22 341,540 +0.02(+0.04%)
Jan 04, 2022 43.27 43.54 43.09 43.20 222,686 -0.22(-0.51%)
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.