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 (%)
Jul 30, 2010 32.41 32.57 32.00 32.41 326,561 +0.16(+0.48%)
Jul 29, 2010 32.43 32.59 31.90 32.25 468,477 +0.00(+0.00%)
Jul 28, 2010 32.17 32.44 32.04 32.25 594,084 -0.39(-1.20%)
Jul 27, 2010 32.93 32.93 32.17 32.64 1,832,107 -0.06(-0.18%)
Jul 26, 2010 32.43 32.70 32.20 32.70 554,269 +0.54(+1.69%)
Jul 23, 2010 31.75 32.27 31.58 32.15 470,388 +0.35(+1.09%)
Jul 22, 2010 31.48 31.95 31.46 31.81 387,663 +1.29(+4.24%)
Jul 21, 2010 31.03 31.07 30.41 30.51 669,108 -0.07(-0.23%)
Jul 20, 2010 29.82 30.68 29.70 30.58 958,899 +0.58(+1.92%)
Jul 19, 2010 30.11 30.19 29.79 30.01 288,901 -0.17(-0.55%)
Jul 16, 2010 30.17 30.58 29.99 30.17 603,135 -0.51(-1.67%)
Jul 15, 2010 30.79 30.82 30.20 30.68 283,966 +0.21(+0.68%)
Jul 14, 2010 30.36 30.73 30.21 30.48 343,247 -0.19(-0.61%)
Jul 13, 2010 30.64 30.79 30.47 30.66 582,070 +0.68(+2.26%)
Jul 12, 2010 30.00 30.16 29.77 29.99 121,255 -0.20(-0.66%)
Jul 09, 2010 30.18 30.26 29.96 30.18 734,300 +0.10(+0.32%)
Jul 08, 2010 30.13 30.18 29.78 30.09 1,707,979 +0.03(+0.09%)
Jul 07, 2010 29.45 30.06 29.39 30.06 745,050 +0.88(+3.00%)
Jul 06, 2010 29.25 29.55 28.91 29.18 1,483,077 +0.67(+2.36%)
Jul 02, 2010 28.51 28.78 28.25 28.51 324,289 +0.31(+1.10%)
Jul 01, 2010 28.33 28.51 27.82 28.20 491,475 +0.07(+0.25%)
Jun 30, 2010 28.70 28.97 28.12 28.13 527,526 -0.76(-2.63%)
Jun 29, 2010 29.12 29.17 28.64 28.89 713,542 -1.16(-3.86%)
Jun 25, 2010 30.05 30.28 29.57 30.05 635,590 +0.45(+1.53%)
Jun 24, 2010 29.77 30.16 29.54 29.60 470,483 -0.87(-2.84%)
Jun 23, 2010 30.39 30.62 29.87 30.46 364,742 +0.33(+1.09%)
Jun 22, 2010 30.63 30.78 30.01 30.13 825,168 -0.47(-1.53%)
Jun 21, 2010 31.09 31.22 30.37 30.60 284,958 -0.09(-0.28%)
Jun 18, 2010 30.68 30.76 30.42 30.68 393,131 +0.01(+0.02%)
Jun 17, 2010 30.74 30.83 30.38 30.68 395,521 +0.22(+0.73%)
Jun 16, 2010 30.15 30.65 30.06 30.46 296,974 +0.03(+0.11%)
Jun 15, 2010 29.70 30.48 29.70 30.42 900,828 +1.23(+4.21%)
Jun 14, 2010 29.73 29.89 29.11 29.20 241,835 +0.06(+0.20%)
Jun 11, 2010 28.63 29.15 28.63 29.14 416,429 -0.16(-0.54%)
Jun 10, 2010 28.73 29.38 28.72 29.30 324,022 +1.24(+4.42%)
Jun 09, 2010 28.55 28.92 28.00 28.06 419,146 -0.33(-1.16%)
Jun 08, 2010 28.06 28.47 27.94 28.39 532,734 +0.51(+1.81%)
Jun 07, 2010 28.32 28.50 27.88 27.88 473,575 -0.12(-0.42%)
Jun 04, 2010 28.00 28.97 27.92 28.00 349,496 -1.52(-5.14%)
Jun 03, 2010 30.06 30.11 29.06 29.51 648,522 -0.97(-3.17%)
Jun 02, 2010 29.54 30.49 29.45 30.48 533,398 +1.47(+5.08%)
Jun 01, 2010 29.26 29.86 28.92 29.01 330,241 -0.93(-3.09%)
May 28, 2010 29.93 30.21 29.66 29.93 620,354 -0.64(-2.10%)
May 27, 2010 29.75 30.63 29.53 30.58 628,272 +1.80(+6.27%)
May 26, 2010 28.92 29.70 28.71 28.78 592,428 +0.60(+2.11%)
May 25, 2010 27.29 28.26 27.09 28.18 940 -0.10(-0.34%)
May 24, 2010 28.48 28.81 28.25 28.28 693,991 +0.24(+0.87%)
May 21, 2010 26.88 28.40 26.88 28.03 968,615 +0.65(+2.37%)
May 20, 2010 27.33 28.18 27.25 27.38 590,640 -1.98(-6.73%)
May 19, 2010 29.06 29.50 28.50 29.36 353,778 -0.24(-0.80%)
May 18, 2010 30.64 30.64 29.38 29.59 948,816 -0.62(-2.04%)
May 17, 2010 30.23 30.38 29.38 30.21 826,037 +0.06(+0.21%)
May 14, 2010 30.15 30.64 29.74 30.15 535,190 -0.64(-2.07%)
May 13, 2010 31.18 31.43 30.78 30.79 950,659 -0.77(-2.44%)
May 12, 2010 31.32 31.71 31.07 31.56 437,012 +0.96(+3.13%)
May 11, 2010 30.74 31.03 30.51 30.60 642,693 +0.09(+0.30%)
May 10, 2010 30.35 30.59 30.26 30.51 695,523 +1.75(+6.10%)
May 07, 2010 28.75 29.34 28.19 28.75 1,168,813 +0.13(+0.45%)
May 06, 2010 29.79 30.18 12.23 28.63 1,011,420 -1.03(-3.48%)
May 05, 2010 29.94 30.32 29.66 29.66 922,317 -1.07(-3.50%)
May 04, 2010 31.37 31.39 30.54 30.73 188 -1.49(-4.62%)
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.