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 31, 2007 34.10 34.22 33.92 34.15 663,032 -0.29(-0.83%)
May 30, 2007 33.49 34.43 33.39 34.43 546,454 -0.06(-0.18%)
May 29, 2007 34.90 34.90 34.06 34.50 354,645 -0.26(-0.73%)
May 25, 2007 34.55 34.83 34.38 34.75 402,791 +0.49(+1.44%)
May 24, 2007 35.25 35.44 34.22 34.26 1,413,314 -1.16(-3.29%)
May 23, 2007 35.45 35.83 35.29 35.43 631,441 +0.48(+1.38%)
May 22, 2007 35.31 35.34 34.94 34.94 1,080,106 -0.26(-0.73%)
May 21, 2007 35.12 35.44 34.97 35.20 335,848 +0.13(+0.36%)
May 18, 2007 34.75 35.15 34.61 35.07 669,049 +0.68(+1.96%)
May 17, 2007 35.00 35.00 34.33 34.40 779,241 -0.75(-2.14%)
May 16, 2007 35.23 35.48 34.70 35.15 881,919 +0.34(+0.96%)
May 15, 2007 34.96 35.31 34.65 34.82 608,500 -0.26(-0.74%)
May 14, 2007 35.44 35.52 34.81 35.08 813,287 -0.52(-1.45%)
May 11, 2007 34.97 35.75 34.97 35.59 1,172,630 +1.07(+3.10%)
May 10, 2007 35.42 35.51 34.50 34.52 1,057,165 -1.40(-3.89%)
May 09, 2007 35.76 36.01 35.62 35.92 959,008 +0.27(+0.76%)
May 08, 2007 35.69 35.80 35.40 35.65 509,966 -0.51(-1.42%)
May 07, 2007 36.16 36.28 36.11 36.16 402,031 +0.24(+0.66%)
May 04, 2007 36.12 36.19 35.72 35.93 938,323 +0.13(+0.37%)
May 03, 2007 35.62 35.89 35.41 35.79 584,807 +0.17(+0.49%)
May 02, 2007 35.22 35.66 35.22 35.62 640,850 +0.67(+1.92%)
May 01, 2007 35.00 35.00 34.57 34.95 271,538 +0.22(+0.64%)
Apr 30, 2007 35.17 35.47 34.73 34.73 595,954 -0.55(-1.55%)
Apr 27, 2007 34.83 35.39 34.83 35.27 355,021 -0.03(-0.09%)
Apr 26, 2007 35.64 35.72 35.15 35.31 924,408 -0.75(-2.07%)
Apr 25, 2007 35.61 36.10 35.48 36.05 315,908 +0.64(+1.82%)
Apr 24, 2007 35.55 35.76 35.13 35.41 391,501 -0.09(-0.24%)
Apr 23, 2007 35.64 35.72 35.39 35.49 357,277 -0.18(-0.50%)
Apr 20, 2007 35.70 35.89 35.47 35.67 330,951 +0.58(+1.66%)
Apr 19, 2007 34.79 35.15 34.57 35.09 393,005 -0.21(-0.59%)
Apr 18, 2007 35.07 35.42 35.01 35.30 356,149 +0.04(+0.12%)
Apr 17, 2007 35.29 35.48 35.19 35.26 558,105 +0.21(+0.60%)
Apr 16, 2007 34.89 35.21 34.88 35.05 462,580 +0.66(+1.93%)
Apr 13, 2007 34.23 34.43 34.11 34.38 280,180 +0.32(+0.94%)
Apr 12, 2007 33.67 34.06 33.50 34.06 291,839 +0.59(+1.75%)
Apr 11, 2007 34.09 34.09 33.37 33.48 726,589 -0.45(-1.33%)
Apr 10, 2007 33.88 34.01 33.73 33.93 158,706 +0.22(+0.64%)
Apr 09, 2007 33.80 33.91 33.65 33.71 150,808 +0.07(+0.21%)
Apr 05, 2007 33.49 33.72 33.38 33.64 253,855 +0.14(+0.42%)
Apr 04, 2007 33.60 33.68 33.33 33.50 388,868 +0.16(+0.49%)
Apr 03, 2007 33.04 33.37 33.00 33.34 1,363,296 +0.48(+1.47%)
Apr 02, 2007 32.73 32.89 32.57 32.85 472,358 +0.57(+1.76%)
Mar 30, 2007 32.61 32.69 31.97 32.28 333,960 +0.28(+0.87%)
Mar 29, 2007 31.99 32.15 31.67 32.00 266,641 +0.41(+1.30%)
Mar 28, 2007 31.64 31.77 31.27 31.59 566,002 -0.21(-0.66%)
Mar 27, 2007 32.10 32.10 31.69 31.80 697,631 -0.53(-1.63%)
Mar 26, 2007 32.44 32.52 31.83 32.33 369,688 +0.10(+0.31%)
Mar 23, 2007 32.03 32.41 32.01 32.23 195,186 +0.09(+0.29%)
Mar 22, 2007 31.88 32.26 31.76 32.13 471,230 +0.42(+1.32%)
Mar 21, 2007 30.88 31.71 30.74 31.71 484,393 +0.92(+2.98%)
Mar 20, 2007 30.58 30.88 30.50 30.80 183,151 +0.53(+1.74%)
Mar 19, 2007 30.31 30.40 30.12 30.27 206,092 +0.66(+2.23%)
Mar 16, 2007 29.74 30.00 29.44 29.61 103,798 -0.30(-1.00%)
Mar 15, 2007 29.45 30.11 29.41 29.91 286,950 +0.41(+1.40%)
Mar 14, 2007 29.13 29.55 28.55 29.50 460,323 +0.39(+1.32%)
Mar 13, 2007 30.85 30.24 29.07 29.11 597,593 -1.74(-5.64%)
Mar 12, 2007 30.52 30.92 30.43 30.85 478,375 +0.38(+1.24%)
Mar 09, 2007 30.53 30.68 30.25 30.47 332,832 +0.51(+1.69%)
Mar 08, 2007 29.86 30.20 29.58 29.97 264,761 +0.78(+2.66%)
Mar 07, 2007 28.85 29.51 28.85 29.19 308,763 -0.26(-0.88%)
Mar 06, 2007 29.09 29.50 28.86 29.45 421,587 +1.04(+3.65%)
Mar 05, 2007 28.11 29.06 28.08 28.41 1,072,961 -1.15(-3.89%)
Mar 02, 2007 29.66 30.15 29.31 29.56 569,387 -0.62(-2.04%)
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.