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 (%)
Aug 31, 2020 32.78 32.78 32.06 32.27 867,634 -1.42(-4.20%)
Aug 28, 2020 33.53 33.81 33.28 33.68 327,388 +0.56(+1.68%)
Aug 27, 2020 34.03 34.03 32.90 33.13 315,180 -0.30(-0.88%)
Aug 26, 2020 33.52 33.66 33.29 33.42 511,810 -0.03(-0.08%)
Aug 25, 2020 33.54 33.59 33.13 33.45 268,211 -0.02(-0.05%)
Aug 24, 2020 33.64 33.81 33.32 33.46 396,901 +0.83(+2.55%)
Aug 21, 2020 32.20 32.63 32.05 32.63 217,375 +0.62(+1.93%)
Aug 20, 2020 31.64 32.08 31.46 32.01 343,868 -0.10(-0.30%)
Aug 19, 2020 32.57 32.79 32.01 32.11 270,020 -0.45(-1.39%)
Aug 18, 2020 32.74 32.77 32.28 32.56 381,088 +0.22(+0.67%)
Aug 17, 2020 32.33 32.49 32.22 32.34 687,482 -0.16(-0.51%)
Aug 14, 2020 32.34 32.60 32.34 32.51 215,186 +0.16(+0.51%)
Aug 13, 2020 32.13 32.57 32.13 32.34 180,524 +0.22(+0.68%)
Aug 12, 2020 32.39 32.57 32.13 32.13 452,499 +0.49(+1.56%)
Aug 11, 2020 32.01 32.28 31.52 31.63 373,380 +0.10(+0.33%)
Aug 10, 2020 31.47 31.56 31.22 31.53 380,493 -0.15(-0.47%)
Aug 07, 2020 31.80 31.95 31.40 31.68 604,089 -1.05(-3.21%)
Aug 06, 2020 32.34 32.74 32.21 32.73 434,733 -0.03(-0.11%)
Aug 05, 2020 32.88 33.13 32.61 32.76 1,900,551 +0.49(+1.51%)
Aug 04, 2020 31.57 32.29 31.57 32.28 381,903 +0.19(+0.60%)
Aug 03, 2020 32.08 32.11 31.88 32.08 447,170 -0.49(-1.52%)
Jul 31, 2020 33.08 33.32 32.34 32.58 569,761 -0.93(-2.77%)
Jul 30, 2020 33.71 33.90 33.18 33.51 724,638 -1.50(-4.29%)
Jul 29, 2020 34.97 35.21 34.67 35.01 386,881 +0.51(+1.48%)
Jul 28, 2020 34.62 34.81 34.45 34.50 481,313 -0.21(-0.60%)
Jul 27, 2020 34.49 34.92 34.38 34.71 316,197 +0.99(+2.94%)
Jul 24, 2020 33.58 33.88 33.40 33.72 404,224 +0.22(+0.65%)
Jul 23, 2020 34.04 34.23 33.23 33.50 370,197 -0.78(-2.28%)
Jul 22, 2020 34.38 34.47 34.06 34.28 217,905 -0.15(-0.43%)
Jul 21, 2020 34.84 34.88 34.35 34.43 375,240 +0.45(+1.33%)
Jul 20, 2020 33.82 34.05 33.76 33.98 200,902 +0.38(+1.14%)
Jul 17, 2020 33.65 33.83 33.40 33.59 515,042 +0.04(+0.13%)
Jul 16, 2020 33.63 33.95 33.46 33.55 230,813 -0.06(-0.18%)
Jul 15, 2020 33.85 33.96 33.40 33.61 461,508 +0.20(+0.60%)
Jul 14, 2020 32.58 33.46 32.54 33.41 883,431 +0.62(+1.91%)
Jul 13, 2020 33.44 33.77 32.71 32.79 608,229 -0.01(-0.03%)
Jul 10, 2020 32.82 32.94 32.53 32.80 546,952 -0.23(-0.71%)
Jul 09, 2020 33.41 33.46 32.64 33.03 918,953 +0.09(+0.26%)
Jul 08, 2020 32.61 33.03 32.37 32.94 296,529 +1.32(+4.17%)
Jul 07, 2020 31.73 32.02 31.51 31.62 392,306 -0.33(-1.03%)
Jul 06, 2020 31.93 32.14 31.74 31.95 362,599 +0.10(+0.33%)
Jul 02, 2020 31.82 32.25 31.76 31.85 440,165 +0.72(+2.31%)
Jul 01, 2020 30.90 31.34 30.82 31.13 441,560 +0.54(+1.76%)
Jun 30, 2020 30.68 30.83 30.35 30.59 908,460 -0.36(-1.15%)
Jun 29, 2020 30.91 31.09 30.72 30.95 238,007 +0.22(+0.71%)
Jun 26, 2020 30.74 30.83 30.37 30.73 415,858 -0.49(-1.56%)
Jun 25, 2020 30.63 31.31 30.54 31.22 342,125 +0.55(+1.78%)
Jun 24, 2020 30.96 31.21 30.27 30.67 363,867 -1.02(-3.21%)
Jun 23, 2020 31.51 32.08 31.51 31.68 364,823 +0.56(+1.81%)
Jun 22, 2020 30.86 31.24 30.78 31.12 266,014 +0.44(+1.44%)
Jun 19, 2020 31.11 31.11 30.38 30.68 613,881 +0.26(+0.86%)
Jun 18, 2020 30.57 30.62 30.30 30.42 342,930 -0.55(-1.77%)
Jun 17, 2020 31.33 31.49 30.79 30.96 363,274 +0.57(+1.89%)
Jun 16, 2020 31.58 31.58 29.95 30.39 830,599 -0.16(-0.51%)
Jun 15, 2020 29.93 30.76 29.80 30.55 509,340 -0.60(-1.94%)
Jun 12, 2020 31.45 31.45 30.54 31.15 1,079,563 +1.03(+3.43%)
Jun 11, 2020 31.16 31.47 29.96 30.12 977,075 -2.53(-7.76%)
Jun 10, 2020 32.29 32.81 31.94 32.65 587,401 -0.36(-1.08%)
Jun 09, 2020 32.56 33.07 32.24 33.01 778,957 -0.12(-0.36%)
Jun 08, 2020 32.52 33.22 32.22 33.13 1,261,059 +0.37(+1.12%)
Jun 05, 2020 32.26 32.91 32.21 32.76 2,084,192 +1.40(+4.46%)
Jun 04, 2020 31.48 31.65 31.13 31.36 532,181 -0.58(-1.82%)
Jun 03, 2020 31.17 32.05 31.03 31.94 849,205 +1.55(+5.11%)
Jun 02, 2020 30.03 30.62 29.83 30.39 1,227,944 +1.27(+4.36%)
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.