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 (%)
Jul 31, 2003 11.69 11.80 11.69 11.80 4,507 +0.07(+0.64%)
Jul 30, 2003 11.67 11.72 11.67 11.72 1,502 -0.12(-0.99%)
Jul 29, 2003 11.90 11.90 11.84 11.84 751 -0.06(-0.49%)
Jul 28, 2003 11.90 11.94 11.89 11.90 10,892 +0.14(+1.18%)
Jul 25, 2003 11.76 11.76 11.76 11.76 751 +0.32(+2.77%)
Jul 24, 2003 11.42 11.44 11.42 11.44 16,526 +0.14(+1.23%)
Jul 23, 2003 11.30 11.30 11.30 11.30 37,560 +0.15(+1.34%)
Jul 22, 2003 11.16 11.16 11.16 11.16 375 +0.09(+0.84%)
Jul 21, 2003 11.06 11.06 11.06 11.06 375 +0.00(+0.00%)
Jul 18, 2003 10.98 11.06 10.98 11.06 28,170 +0.05(+0.48%)
Jul 17, 2003 11.12 11.12 11.01 11.01 6,009 -0.32(-2.82%)
Jul 16, 2003 11.33 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 15, 2003 11.54 11.54 11.33 11.33 4,882 -0.25(-2.14%)
Jul 14, 2003 11.55 11.59 11.55 11.58 3,756 +0.21(+1.83%)
Jul 11, 2003 11.31 11.37 11.31 11.37 3,380 +0.02(+0.21%)
Jul 10, 2003 11.35 11.35 11.31 11.34 27,043 +0.05(+0.45%)
Jul 09, 2003 11.41 11.41 11.29 11.29 41,692 -0.11(-0.93%)
Jul 08, 2003 11.30 11.40 11.29 11.40 3,004 +0.12(+1.04%)
Jul 07, 2003 11.24 11.28 11.24 11.28 7,512 -0.09(-0.75%)
Jul 03, 2003 11.37 11.37 11.37 11.37 3,756 +0.06(+0.57%)
Jul 02, 2003 11.27 11.30 11.27 11.30 76,248 +0.07(+0.59%)
Jul 01, 2003 11.20 11.24 11.20 11.24 6,009 +0.20(+1.83%)
Jun 30, 2003 11.03 11.04 11.03 11.04 39,814 +0.06(+0.51%)
Jun 27, 2003 10.96 10.98 10.96 10.98 3,004 +0.01(+0.07%)
Jun 26, 2003 10.93 10.97 10.92 10.97 43,946 -0.01(-0.07%)
Jun 25, 2003 10.98 10.98 10.98 10.98 751 +0.05(+0.44%)
Jun 24, 2003 10.93 10.93 10.91 10.93 42,068 -0.05(-0.41%)
Jun 23, 2003 11.01 11.01 10.96 10.98 42,068 -0.23(-2.02%)
Jun 20, 2003 11.18 11.20 11.18 11.20 3,004 -0.01(-0.10%)
Jun 19, 2003 11.20 11.21 11.20 11.21 3,004 +0.08(+0.69%)
Jun 18, 2003 11.12 11.14 11.12 11.14 1,502 -0.07(-0.66%)
Jun 17, 2003 11.21 11.21 11.21 11.21 1,502 +0.06(+0.52%)
Jun 16, 2003 11.06 11.15 11.06 11.15 5,258 +0.14(+1.23%)
Jun 13, 2003 11.06 11.06 11.00 11.02 5,634 +0.02(+0.19%)
Jun 12, 2003 10.90 11.05 10.90 11.00 21,409 +0.00(+0.00%)
Jun 11, 2003 11.00 11.00 11.00 11.00 375 -0.01(-0.12%)
Jun 10, 2003 10.99 11.01 10.99 11.01 5,258 +0.02(+0.15%)
Jun 09, 2003 11.08 11.08 10.99 10.99 7,136 -0.06(-0.51%)
Jun 06, 2003 11.04 11.05 11.04 11.05 69,863 +0.36(+3.39%)
Jun 05, 2003 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Jun 04, 2003 10.68 10.69 10.68 10.69 3,756 -0.14(-1.30%)
Jun 03, 2003 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Jun 02, 2003 10.71 10.83 10.69 10.83 48,829 +0.22(+2.11%)
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%)
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.