Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.26 +0.13 (+0.29%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.05 38.49 38.05 38.36 1,535,956 +0.68(+1.81%)
Jul 30, 2015 37.53 37.76 37.39 37.67 491,660 -0.55(-1.45%)
Jul 29, 2015 37.90 38.61 37.75 38.23 881,232 +0.56(+1.49%)
Jul 28, 2015 37.80 37.86 37.44 37.67 758,008 -0.23(-0.60%)
Jul 27, 2015 38.10 38.18 37.80 37.90 717,401 -0.14(-0.36%)
Jul 24, 2015 37.97 38.30 37.83 38.03 1,166,567 -1.13(-2.89%)
Jul 23, 2015 39.53 39.64 39.13 39.16 369,692 -0.03(-0.08%)
Jul 22, 2015 39.56 39.62 39.11 39.19 424,580 -1.00(-2.50%)
Jul 21, 2015 40.09 40.46 40.00 40.20 437,172 +0.04(+0.11%)
Jul 20, 2015 39.99 40.25 39.84 40.16 614,928 +0.03(+0.08%)
Jul 17, 2015 40.23 40.27 40.08 40.12 1,154,692 +0.07(+0.17%)
Jul 16, 2015 39.83 40.16 39.83 40.06 770,578 +0.49(+1.23%)
Jul 15, 2015 39.64 39.82 39.51 39.57 439,773 -0.29(-0.73%)
Jul 14, 2015 39.64 39.92 39.56 39.86 464,593 +0.20(+0.51%)
Jul 13, 2015 39.15 39.82 39.15 39.66 764,989 +0.39(+1.00%)
Jul 10, 2015 39.23 39.47 39.02 39.26 714,926 +0.75(+1.93%)
Jul 09, 2015 38.75 38.84 38.49 38.52 790,952 +1.26(+3.39%)
Jul 08, 2015 37.51 37.66 37.21 37.25 2,239,816 -0.81(-2.14%)
Jul 07, 2015 38.42 38.47 37.38 38.07 1,210,430 -0.74(-1.90%)
Jul 06, 2015 39.00 39.08 38.65 38.81 785,979 -1.63(-4.02%)
Jul 02, 2015 40.40 40.43 40.43 40.43 693,151 +0.35(+0.88%)
Jul 01, 2015 40.22 40.35 39.84 40.08 581,344 -0.22(-0.55%)
Jun 30, 2015 40.63 40.63 40.20 40.30 803,268 +1.04(+2.65%)
Jun 29, 2015 39.67 39.69 39.13 39.26 719,719 -1.08(-2.67%)
Jun 26, 2015 40.70 40.70 40.31 40.34 598,320 -0.77(-1.87%)
Jun 25, 2015 41.27 41.40 41.01 41.11 603,054 +0.76(+1.89%)
Jun 24, 2015 40.47 40.70 40.33 40.35 384,204 -0.05(-0.12%)
Jun 23, 2015 40.14 40.43 40.07 40.39 563,755 +0.43(+1.08%)
Jun 22, 2015 39.65 40.24 39.65 39.96 357,491 +0.70(+1.79%)
Jun 19, 2015 39.27 39.64 39.23 39.26 714,572 +0.01(+0.03%)
Jun 18, 2015 39.31 39.69 39.20 39.25 901,771 +0.32(+0.82%)
Jun 17, 2015 38.29 39.16 38.04 38.93 492,417 +0.51(+1.33%)
Jun 16, 2015 38.42 38.54 38.15 38.42 421,714 +0.06(+0.16%)
Jun 15, 2015 38.48 38.48 38.18 38.36 328,471 -0.51(-1.30%)
Jun 12, 2015 38.78 38.94 38.55 38.86 634,015 +0.05(+0.13%)
Jun 11, 2015 39.05 39.05 38.56 38.81 387,827 -0.24(-0.63%)
Jun 10, 2015 38.85 39.15 38.73 39.06 700,331 +1.22(+3.23%)
Jun 09, 2015 38.17 38.19 37.78 37.84 357,392 -0.10(-0.27%)
Jun 08, 2015 38.00 38.07 37.69 37.94 397,174 +0.29(+0.76%)
Jun 05, 2015 37.51 37.93 37.38 37.65 640,883 -0.07(-0.18%)
Jun 04, 2015 38.20 38.37 37.67 37.72 744,437 -0.72(-1.87%)
Jun 03, 2015 38.59 38.80 38.43 38.44 738,526 -0.86(-2.19%)
Jun 02, 2015 39.05 39.55 38.94 39.30 1,213,355 +0.13(+0.34%)
Jun 01, 2015 39.52 39.52 39.01 39.17 1,029,399 -0.53(-1.32%)
May 29, 2015 39.88 39.88 39.57 39.69 873,742 -0.58(-1.44%)
May 28, 2015 40.25 40.32 39.92 40.27 490,039 -0.38(-0.93%)
May 27, 2015 40.11 40.68 39.88 40.65 917,191 +0.13(+0.33%)
May 26, 2015 40.87 41.04 40.36 40.52 1,267,281 -1.68(-3.98%)
May 22, 2015 42.30 42.20 42.20 42.20 515,264 -0.30(-0.70%)
May 21, 2015 42.35 42.57 42.17 42.49 277,033 -0.10(-0.24%)
May 20, 2015 42.37 42.77 42.25 42.60 453,378 +0.19(+0.45%)
May 19, 2015 42.24 42.52 42.20 42.41 467,306 -0.04(-0.10%)
May 18, 2015 42.53 42.75 42.39 42.45 405,384 -0.36(-0.84%)
May 15, 2015 42.49 42.84 42.42 42.81 363,005 +0.31(+0.73%)
May 14, 2015 42.45 42.62 42.32 42.50 527,999 +0.32(+0.77%)
May 13, 2015 41.87 42.65 41.87 42.18 521,915 +0.70(+1.68%)
May 12, 2015 41.18 41.66 41.06 41.48 395,680 -0.01(-0.03%)
May 11, 2015 41.94 42.26 41.39 41.49 334,060 -0.66(-1.56%)
May 08, 2015 41.97 42.42 41.97 42.15 569,134 +0.60(+1.44%)
May 07, 2015 41.63 41.70 41.41 41.55 748,163 -0.49(-1.18%)
May 06, 2015 42.47 42.47 41.96 42.05 893,601 -0.68(-1.60%)
May 05, 2015 43.01 43.18 42.65 42.73 1,657,556 +0.12(+0.27%)
May 04, 2015 42.73 42.81 42.57 42.62 735,412 -0.50(-1.16%)
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.