Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.17 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.13 44.59 44.06 44.20 348,506 -0.19(-0.43%)
Jul 29, 2021 44.48 44.48 44.27 44.39 1,146,540 +0.95(+2.19%)
Jul 28, 2021 42.93 43.50 42.63 43.44 362,864 +0.89(+2.10%)
Jul 27, 2021 42.08 42.65 41.81 42.55 362,963 -0.02(-0.04%)
Jul 26, 2021 42.53 42.82 42.36 42.56 334,112 -0.48(-1.12%)
Jul 23, 2021 43.70 43.70 42.91 43.05 223,275 -0.50(-1.15%)
Jul 22, 2021 43.90 43.90 43.25 43.55 233,171 +0.02(+0.04%)
Jul 21, 2021 42.88 43.63 42.82 43.53 327,318 +0.59(+1.38%)
Jul 20, 2021 42.80 43.08 42.68 42.94 180,984 +0.23(+0.53%)
Jul 19, 2021 43.20 43.24 42.38 42.71 241,682 -1.10(-2.52%)
Jul 16, 2021 44.52 44.52 43.76 43.82 213,827 -0.27(-0.62%)
Jul 15, 2021 44.10 44.27 43.83 44.09 242,671 -0.35(-0.78%)
Jul 14, 2021 44.08 44.61 43.90 44.44 247,097 +1.56(+3.64%)
Jul 13, 2021 43.22 43.50 42.82 42.87 483,795 -1.57(-3.53%)
Jul 12, 2021 44.02 44.51 43.96 44.45 354,114 -0.17(-0.39%)
Jul 09, 2021 44.37 44.70 44.34 44.62 130,036 +0.79(+1.81%)
Jul 08, 2021 43.99 44.13 43.68 43.82 171,535 -0.91(-2.04%)
Jul 07, 2021 44.88 45.01 44.42 44.74 367,534 +0.61(+1.39%)
Jul 06, 2021 44.56 44.59 43.75 44.13 312,634 -0.70(-1.57%)
Jul 02, 2021 44.62 44.95 44.40 44.83 181,720 +0.43(+0.97%)
Jul 01, 2021 44.83 44.87 44.14 44.40 426,920 -0.21(-0.47%)
Jun 30, 2021 44.88 44.97 44.41 44.61 274,445 -0.28(-0.63%)
Jun 29, 2021 44.64 44.96 44.49 44.89 308,167 +0.66(+1.49%)
Jun 28, 2021 44.40 44.56 44.10 44.24 228,240 -1.05(-2.32%)
Jun 25, 2021 45.35 45.44 44.97 45.29 199,126 +0.34(+0.75%)
Jun 24, 2021 44.87 45.07 44.63 44.95 277,905 +0.57(+1.28%)
Jun 23, 2021 44.61 44.92 44.34 44.38 194,529 +0.28(+0.64%)
Jun 22, 2021 43.98 44.28 43.68 44.10 382,141 -0.79(-1.75%)
Jun 21, 2021 44.50 44.97 44.28 44.88 630,449 +0.50(+1.13%)
Jun 18, 2021 45.14 45.14 44.25 44.38 449,907 -1.29(-2.82%)
Jun 17, 2021 46.02 46.22 45.50 45.67 930,733 -0.68(-1.46%)
Jun 16, 2021 47.35 47.91 46.09 46.34 364,809 -0.84(-1.78%)
Jun 15, 2021 47.57 47.58 46.93 47.18 136,610 -0.61(-1.28%)
Jun 14, 2021 48.02 48.21 47.69 47.80 213,096 +0.05(+0.11%)
Jun 11, 2021 48.25 48.25 47.54 47.74 630,446 -1.00(-2.04%)
Jun 10, 2021 48.28 48.85 48.24 48.74 156,398 +0.53(+1.10%)
Jun 09, 2021 48.74 48.94 48.16 48.21 158,601 -0.26(-0.54%)
Jun 08, 2021 48.46 48.57 48.24 48.47 161,237 -0.47(-0.96%)
Jun 07, 2021 48.98 48.98 48.63 48.94 209,576 -0.54(-1.10%)
Jun 04, 2021 49.04 49.58 48.98 49.48 191,201 +0.71(+1.45%)
Jun 03, 2021 49.16 49.16 48.59 48.78 329,638 -1.31(-2.62%)
Jun 02, 2021 49.35 50.14 49.25 50.09 368,523 +0.91(+1.86%)
Jun 01, 2021 49.08 49.36 48.70 49.17 637,799 +1.15(+2.39%)
May 28, 2021 47.79 48.18 47.76 48.02 133,410 +0.53(+1.12%)
May 27, 2021 47.43 47.64 47.29 47.49 125,376 +0.23(+0.48%)
May 26, 2021 46.76 47.38 46.76 47.26 214,555 +0.53(+1.14%)
May 25, 2021 46.77 47.00 46.59 46.73 335,802 +0.54(+1.18%)
May 24, 2021 46.03 46.36 46.00 46.19 83,276 +0.14(+0.29%)
May 21, 2021 46.77 46.96 45.83 46.05 279,842 -0.49(-1.05%)
May 20, 2021 46.38 46.69 46.32 46.54 157,705 +0.34(+0.74%)
May 19, 2021 45.99 46.55 45.80 46.20 448,298 -0.52(-1.12%)
May 18, 2021 46.63 47.02 46.40 46.72 255,763 +0.22(+0.47%)
May 17, 2021 45.84 46.50 45.84 46.50 204,771 +0.52(+1.14%)
May 14, 2021 45.80 46.12 45.59 45.98 218,137 +1.06(+2.36%)
May 13, 2021 45.08 45.40 44.51 44.92 383,790 -0.62(-1.37%)
May 12, 2021 46.53 46.73 45.47 45.55 360,537 -1.19(-2.55%)
May 11, 2021 46.12 46.90 46.12 46.74 596,018 +0.17(+0.37%)
May 10, 2021 47.38 47.38 46.43 46.57 441,233 -0.63(-1.34%)
May 07, 2021 46.77 47.28 46.60 47.20 483,780 +0.96(+2.07%)
May 06, 2021 45.85 46.25 45.73 46.24 315,871 +1.05(+2.32%)
May 05, 2021 45.06 45.35 44.89 45.19 295,706 +0.87(+1.96%)
May 04, 2021 44.21 44.46 43.80 44.32 420,754 -0.47(-1.05%)
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.