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, 2023 43.30 43.56 43.17 43.37 104,740 -0.38(-0.87%)
Jul 28, 2023 43.34 43.78 43.34 43.75 144,345 +1.38(+3.26%)
Jul 27, 2023 43.26 43.31 42.27 42.37 152,764 -0.57(-1.34%)
Jul 26, 2023 42.42 43.00 42.33 42.94 220,208 +0.17(+0.39%)
Jul 25, 2023 42.53 42.85 42.44 42.78 224,961 +0.69(+1.64%)
Jul 24, 2023 41.78 42.16 41.65 42.09 127,803 +0.77(+1.86%)
Jul 21, 2023 41.67 41.75 41.29 41.32 95,006 -0.24(-0.58%)
Jul 20, 2023 41.78 41.88 41.46 41.56 99,760 -0.15(-0.35%)
Jul 19, 2023 41.92 42.10 41.58 41.71 273,039 -0.09(-0.21%)
Jul 18, 2023 41.63 42.02 41.63 41.79 124,415 +0.28(+0.68%)
Jul 17, 2023 41.07 41.55 40.88 41.51 111,732 +0.28(+0.68%)
Jul 14, 2023 41.49 41.49 40.99 41.23 462,165 -0.49(-1.17%)
Jul 13, 2023 41.26 41.74 41.26 41.72 288,173 +1.07(+2.63%)
Jul 12, 2023 39.87 40.70 39.79 40.65 341,038 +1.85(+4.76%)
Jul 11, 2023 38.35 38.81 38.35 38.80 101,024 +0.93(+2.47%)
Jul 10, 2023 37.41 37.97 37.41 37.87 156,112 -0.03(-0.08%)
Jul 07, 2023 37.20 38.06 37.10 37.90 124,963 +0.91(+2.47%)
Jul 06, 2023 37.66 37.66 36.87 36.98 191,417 -1.51(-3.92%)
Jul 05, 2023 38.86 38.86 38.43 38.49 103,270 -0.30(-0.78%)
Jul 03, 2023 38.72 39.06 38.70 38.79 59,566 +0.11(+0.28%)
Jun 30, 2023 38.42 38.76 38.39 38.68 659,477 +0.51(+1.32%)
Jun 29, 2023 37.96 38.25 37.90 38.18 92,273 -0.29(-0.76%)
Jun 28, 2023 38.38 38.53 38.14 38.47 87,813 +0.00(+0.00%)
Jun 27, 2023 38.72 38.72 38.28 38.47 150,331 +0.56(+1.49%)
Jun 26, 2023 38.07 38.21 37.88 37.90 100,264 -0.13(-0.33%)
Jun 23, 2023 37.83 38.09 37.70 38.03 329,778 -0.93(-2.40%)
Jun 22, 2023 38.70 38.98 38.60 38.96 198,487 -0.50(-1.26%)
Jun 21, 2023 39.65 39.65 39.31 39.46 371,216 -0.61(-1.53%)
Jun 20, 2023 40.26 40.37 39.96 40.07 206,124 -1.01(-2.46%)
Jun 16, 2023 41.32 41.32 40.96 41.08 233,281 -0.10(-0.24%)
Jun 15, 2023 40.87 41.28 40.84 41.18 160,333 +0.57(+1.41%)
May 08, 2023 40.64 40.85 40.54 40.61 104,625 +0.03(+0.07%)
May 05, 2023 40.31 40.65 40.08 40.58 94,195 +0.43(+1.07%)
May 04, 2023 40.36 40.59 40.09 40.15 118,312 -0.43(-1.06%)
May 03, 2023 40.52 41.03 40.46 40.58 61,340 +0.17(+0.43%)
May 02, 2023 40.44 40.61 39.96 40.41 127,054 -0.41(-1.01%)
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.