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 (%)
May 30, 2003 10.64 10.64 10.60 10.60 9,014 +0.09(+0.81%)
May 29, 2003 10.51 10.52 10.51 10.52 3,756 +0.06(+0.61%)
May 28, 2003 10.46 10.46 10.46 10.46 1,126 +0.07(+0.64%)
May 27, 2003 10.41 10.41 10.35 10.39 7,887 +0.05(+0.49%)
May 23, 2003 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
May 22, 2003 10.35 10.35 10.33 10.34 6,009 -0.02(-0.18%)
May 21, 2003 10.36 10.36 10.36 10.36 375 -0.01(-0.05%)
May 20, 2003 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
May 19, 2003 10.35 10.36 10.32 10.36 114,560 +0.04(+0.39%)
May 16, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
May 15, 2003 10.53 10.53 10.32 10.32 24,038 -0.32(-2.98%)
May 14, 2003 10.64 10.64 10.64 10.64 1,878 -0.11(-1.06%)
May 13, 2003 10.68 10.75 10.68 10.75 751 +0.03(+0.30%)
May 12, 2003 10.72 10.72 10.72 10.72 751 +0.18(+1.69%)
May 09, 2003 10.55 10.55 10.54 10.54 751 +0.12(+1.12%)
May 08, 2003 10.44 10.44 10.43 10.43 1,126 -0.15(-1.44%)
May 07, 2003 10.53 10.58 10.53 10.58 75,497 +0.06(+0.58%)
May 06, 2003 10.52 10.52 10.52 10.52 15,024 -0.02(-0.23%)
May 05, 2003 10.20 10.57 10.20 10.54 6,385 +0.23(+2.25%)
May 02, 2003 10.25 10.31 10.25 10.31 4,507 -0.02(-0.21%)
May 01, 2003 10.33 10.33 10.33 10.33 11,643 +0.02(+0.16%)
Apr 30, 2003 10.30 10.31 10.23 10.31 6,385 +0.06(+0.62%)
Apr 29, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 28, 2003 10.25 10.25 10.25 10.25 751 +0.05(+0.47%)
Apr 25, 2003 10.20 10.20 10.20 10.20 4,131 -0.05(-0.44%)
Apr 24, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 23, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 22, 2003 10.19 10.25 10.19 10.25 2,253 +0.09(+0.89%)
Apr 21, 2003 10.16 10.16 10.16 10.16 375 +0.02(+0.16%)
Apr 17, 2003 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 16, 2003 10.14 10.14 10.14 10.14 1,878 +0.02(+0.24%)
Apr 15, 2003 10.12 10.12 10.12 10.12 1,126 -0.04(-0.39%)
Apr 14, 2003 10.16 10.16 10.16 10.16 375 +0.11(+1.11%)
Apr 11, 2003 10.04 10.04 10.04 10.04 36,434 +0.12(+1.21%)
Apr 10, 2003 9.925 9.925 9.925 9.925 0 +0.00(+0.00%)
Apr 09, 2003 9.925 9.925 9.925 9.925 375 -0.13(-1.25%)
Apr 08, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Apr 07, 2003 10.12 10.12 10.02 10.05 18,029 +0.18(+1.81%)
Apr 04, 2003 9.853 9.872 9.853 9.872 39,814 +0.26(+2.71%)
Apr 03, 2003 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Apr 02, 2003 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Apr 01, 2003 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Mar 31, 2003 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Mar 28, 2003 9.611 9.611 9.611 9.611 1,126 -0.13(-1.34%)
Mar 27, 2003 9.742 9.742 9.742 9.742 375 -0.07(-0.71%)
Mar 26, 2003 9.811 9.811 9.811 9.811 375 -0.25(-2.46%)
Mar 25, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 24, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 21, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 20, 2003 10.07 10.07 10.06 10.06 3,756 +0.02(+0.24%)
Mar 19, 2003 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 18, 2003 10.03 10.03 10.03 10.03 375 +0.10(+0.99%)
Mar 17, 2003 9.936 9.936 9.936 9.936 375 +0.17(+1.77%)
Mar 14, 2003 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Mar 13, 2003 9.763 9.763 9.763 9.763 751 +0.20(+2.06%)
Mar 12, 2003 9.582 9.582 9.566 9.566 3,004 -0.31(-3.13%)
Mar 11, 2003 9.875 9.875 9.875 9.875 0 +0.00(+0.00%)
Mar 10, 2003 9.875 9.875 9.875 9.875 5,258 -0.05(-0.46%)
Mar 07, 2003 9.928 9.941 9.920 9.920 1,502 -0.33(-3.20%)
Mar 06, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 05, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 04, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
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.