Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.13 +2.37 (+5.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.79 18.83 18.15 18.40 241,068 -0.93(-4.81%)
May 27, 2005 19.00 19.33 18.96 19.33 27,830 +0.24(+1.28%)
May 26, 2005 18.99 19.09 18.91 19.09 86,498 +0.00(+0.01%)
May 25, 2005 19.00 19.14 18.99 19.08 11,282 +0.17(+0.90%)
May 24, 2005 18.83 18.91 18.74 18.91 85,370 -0.06(-0.29%)
May 23, 2005 18.98 18.99 18.88 18.97 39,112 +0.13(+0.71%)
May 20, 2005 18.88 18.89 18.76 18.84 37,608 -0.31(-1.61%)
May 19, 2005 19.14 19.21 19.09 19.14 145,543 -0.02(-0.11%)
May 18, 2005 18.99 19.17 18.95 19.17 82,737 +0.36(+1.94%)
May 17, 2005 18.81 18.81 18.67 18.80 65,438 -0.24(-1.26%)
May 16, 2005 18.87 19.04 18.87 19.04 17,299 +0.26(+1.37%)
May 13, 2005 18.96 18.99 18.75 18.78 28,582 -0.36(-1.89%)
May 12, 2005 19.58 19.58 19.13 19.14 78,601 -0.57(-2.87%)
May 11, 2005 19.76 19.76 19.69 19.71 118,089 +0.05(+0.23%)
May 10, 2005 19.88 19.88 19.67 19.67 10,530 -0.40(-1.97%)
May 09, 2005 20.09 20.12 20.00 20.06 48,890 +0.01(+0.05%)
May 06, 2005 19.80 20.05 19.76 20.05 92,516 +0.15(+0.75%)
May 05, 2005 19.88 19.94 19.79 19.90 69,575 +0.20(+1.01%)
May 04, 2005 19.45 19.72 19.45 19.70 175,254 +0.58(+3.06%)
May 03, 2005 19.09 19.18 19.09 19.12 33,095 +0.13(+0.69%)
May 02, 2005 19.20 19.20 18.92 18.99 68,446 -0.08(-0.43%)
Apr 29, 2005 19.17 19.17 18.93 19.07 73,712 +0.28(+1.47%)
Apr 28, 2005 19.02 19.02 18.78 18.79 21,812 -0.61(-3.14%)
Apr 27, 2005 19.30 19.41 19.28 19.40 74,464 +0.10(+0.52%)
Apr 26, 2005 19.45 19.45 19.28 19.30 42,121 +0.02(+0.11%)
Apr 25, 2005 19.28 19.32 19.25 19.28 60,173 -0.01(-0.05%)
Apr 22, 2005 19.54 19.54 19.26 19.29 76,344 -0.33(-1.69%)
Apr 21, 2005 19.44 19.62 19.37 19.62 131,628 +0.18(+0.92%)
Apr 20, 2005 19.25 19.51 19.25 19.45 33,847 -0.03(-0.14%)
Apr 19, 2005 19.25 19.47 19.21 19.47 69,199 +0.58(+3.08%)
Apr 18, 2005 18.72 18.89 18.64 18.89 40,992 +0.10(+0.55%)
Apr 15, 2005 18.99 19.11 18.79 18.79 56,036 -0.21(-1.12%)
Apr 14, 2005 19.14 19.14 19.00 19.00 41,745 -0.38(-1.94%)
Apr 13, 2005 19.33 19.50 19.33 19.37 40,240 -0.38(-1.91%)
Apr 12, 2005 19.50 19.75 19.49 19.75 54,907 +0.01(+0.05%)
Apr 11, 2005 19.82 19.82 19.74 19.74 39,488 -0.07(-0.35%)
Apr 08, 2005 19.78 19.83 19.74 19.81 13,538 -0.03(-0.16%)
Apr 07, 2005 19.85 19.91 19.81 19.84 27,453 -0.05(-0.24%)
Apr 06, 2005 19.85 19.89 19.83 19.89 44,753 +0.31(+1.59%)
Apr 05, 2005 19.43 19.58 19.43 19.58 33,847 +0.17(+0.86%)
Apr 04, 2005 19.56 19.56 19.31 19.41 48,138 -0.35(-1.75%)
Apr 01, 2005 19.80 19.82 19.71 19.76 81,233 +0.29(+1.50%)
Mar 31, 2005 19.54 19.54 19.38 19.46 75,216 +0.12(+0.62%)
Mar 30, 2005 19.00 19.34 18.92 19.34 65,438 +0.64(+3.41%)
Mar 29, 2005 18.91 18.96 18.71 18.71 68,446 -0.17(-0.92%)
Mar 28, 2005 18.84 18.96 18.84 18.88 36,856 -0.35(-1.80%)
Mar 24, 2005 19.17 19.34 19.16 19.22 77,848 +0.03(+0.17%)
Mar 23, 2005 19.45 19.50 19.17 19.19 115,833 -0.38(-1.96%)
Mar 22, 2005 19.97 20.21 19.58 19.58 138,021 -0.29(-1.47%)
Mar 21, 2005 20.38 20.38 19.86 19.87 139,902 -0.59(-2.90%)
Mar 18, 2005 20.54 20.63 20.46 20.46 91,387 -0.15(-0.71%)
Mar 17, 2005 20.22 20.61 20.13 20.61 130,876 +0.36(+1.76%)
Mar 16, 2005 20.37 20.38 20.25 20.25 64,309 -0.07(-0.35%)
Mar 15, 2005 20.75 20.75 20.32 20.32 194,810 -0.79(-3.74%)
Mar 14, 2005 21.21 21.21 21.03 21.11 59,044 -0.27(-1.28%)
Mar 11, 2005 21.56 21.71 21.37 21.39 29,334 -0.18(-0.85%)
Mar 10, 2005 21.68 21.72 21.52 21.57 171,117 -0.46(-2.09%)
Mar 09, 2005 21.88 22.08 21.86 22.03 74,088 +0.23(+1.04%)
Mar 08, 2005 21.79 21.92 21.77 21.80 106,807 +0.31(+1.44%)
Mar 07, 2005 21.40 21.50 21.36 21.50 117,337 -0.25(-1.15%)
Mar 04, 2005 21.25 21.75 21.25 21.75 47,762 +0.75(+3.56%)
Mar 03, 2005 21.18 21.18 20.87 21.00 36,479 -0.18(-0.85%)
Mar 02, 2005 21.06 21.24 21.06 21.18 86,122 -0.31(-1.44%)
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.