Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.66 12.76 12.66 12.66 192,553 +0.00(+0.00%)
Sep 29, 2003 12.58 12.66 12.58 12.66 1,128 +0.14(+1.13%)
Sep 26, 2003 12.50 12.50 12.50 12.52 1,880 -0.21(-1.65%)
Sep 25, 2003 12.73 12.73 12.73 12.73 61,301 +0.01(+0.06%)
Sep 24, 2003 12.74 12.74 12.72 12.72 47,010 +0.03(+0.23%)
Sep 23, 2003 12.70 12.70 12.69 12.69 3,384 -0.06(-0.44%)
Sep 22, 2003 12.75 12.75 12.75 12.75 1,128 +0.05(+0.40%)
Sep 19, 2003 12.70 12.70 12.70 12.70 12,410 +0.03(+0.27%)
Sep 18, 2003 12.66 12.66 12.66 12.66 47,010 +0.10(+0.80%)
Sep 17, 2003 12.47 12.56 12.47 12.56 4,136 +0.09(+0.75%)
Sep 16, 2003 12.38 12.47 12.38 12.47 320,045 +0.11(+0.86%)
Sep 15, 2003 12.40 12.40 12.36 12.36 39,112 -0.11(-0.85%)
Sep 12, 2003 12.48 12.48 12.47 12.47 38,360 -0.04(-0.32%)
Sep 11, 2003 12.66 12.66 12.51 12.51 78,601 -0.05(-0.38%)
Sep 10, 2003 12.59 12.59 12.56 12.56 37,984 -0.09(-0.69%)
Sep 09, 2003 12.72 12.74 12.65 12.65 39,488 +0.16(+1.30%)
Sep 08, 2003 12.55 12.55 12.48 12.48 1,504 -0.15(-1.22%)
Sep 05, 2003 12.64 12.68 12.64 12.64 6,393 +0.01(+0.08%)
Sep 04, 2003 12.64 12.64 12.63 12.63 10,530 -0.07(-0.57%)
Sep 03, 2003 12.66 12.70 12.65 12.70 33,471 +0.19(+1.51%)
Sep 02, 2003 12.49 12.51 12.49 12.51 1,128 +0.12(+0.94%)
Aug 29, 2003 12.44 12.44 12.39 12.39 2,632 +0.01(+0.09%)
Aug 28, 2003 12.38 12.39 12.37 12.38 10,154 +0.05(+0.43%)
Aug 27, 2003 12.32 12.33 12.32 12.33 10,154 +0.05(+0.39%)
Aug 26, 2003 12.20 12.28 12.19 12.28 3,760 +0.01(+0.04%)
Aug 25, 2003 12.28 12.28 12.28 12.28 37,608 -0.11(-0.90%)
Aug 22, 2003 12.41 12.41 12.39 12.39 17,675 +0.05(+0.41%)
Aug 21, 2003 12.43 12.43 12.33 12.34 9,025 +0.02(+0.13%)
Aug 20, 2003 12.32 12.32 12.32 12.32 2,632 +0.01(+0.04%)
Aug 19, 2003 12.30 12.34 12.30 12.32 39,488 +0.05(+0.39%)
Aug 18, 2003 12.22 12.27 12.22 12.27 20,308 +0.12(+0.96%)
Aug 15, 2003 12.15 12.15 12.15 12.15 376 +0.02(+0.15%)
Aug 14, 2003 12.13 12.13 12.13 12.13 1,128 +0.00(+0.02%)
Aug 13, 2003 12.13 12.13 12.13 12.13 3,760 +0.10(+0.86%)
Aug 12, 2003 12.05 12.05 12.03 12.03 12,034 +0.05(+0.38%)
Aug 11, 2003 11.95 11.98 11.95 11.98 4,889 +0.20(+1.69%)
Aug 08, 2003 11.83 11.83 11.78 11.78 38,736 -0.02(-0.18%)
Aug 07, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Aug 06, 2003 11.80 11.80 11.80 11.80 376 +0.05(+0.43%)
Aug 05, 2003 11.74 11.76 11.74 11.75 1,880 -0.01(-0.09%)
Aug 04, 2003 11.66 11.76 11.66 11.76 42,497 +0.05(+0.39%)
Aug 01, 2003 11.70 11.72 11.70 11.72 752 -0.06(-0.54%)
Jul 31, 2003 11.67 11.78 11.67 11.78 4,512 +0.07(+0.64%)
Jul 30, 2003 11.66 11.71 11.66 11.71 1,504 -0.12(-0.99%)
Jul 29, 2003 11.88 11.88 11.82 11.82 752 -0.06(-0.49%)
Jul 28, 2003 11.89 11.93 11.88 11.88 10,906 +0.14(+1.18%)
Jul 25, 2003 11.74 11.74 11.74 11.74 752 +0.32(+2.77%)
Jul 24, 2003 11.41 11.43 11.41 11.43 16,547 +0.14(+1.22%)
Jul 23, 2003 11.29 11.29 11.29 11.29 37,608 +0.15(+1.34%)
Jul 22, 2003 11.14 11.14 11.14 11.14 376 +0.09(+0.84%)
Jul 21, 2003 11.05 11.05 11.05 11.05 376 +0.00(+0.00%)
Jul 18, 2003 10.97 11.05 10.97 11.05 28,206 +0.05(+0.48%)
Jul 17, 2003 11.10 11.10 10.99 10.99 6,017 -0.32(-2.82%)
Jul 16, 2003 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Jul 15, 2003 11.52 11.52 11.31 11.31 4,889 -0.25(-2.14%)
Jul 14, 2003 11.54 11.58 11.54 11.56 3,760 +0.21(+1.83%)
Jul 11, 2003 11.30 11.35 11.30 11.35 3,384 +0.02(+0.21%)
Jul 10, 2003 11.34 11.34 11.30 11.33 27,077 +0.05(+0.45%)
Jul 09, 2003 11.39 11.39 11.28 11.28 41,745 -0.11(-0.93%)
Jul 08, 2003 11.29 11.39 11.27 11.39 3,008 +0.12(+1.04%)
Jul 07, 2003 11.22 11.27 11.22 11.27 7,521 -0.09(-0.75%)
Jul 03, 2003 11.35 11.35 11.35 11.35 3,760 +0.06(+0.57%)
Jul 02, 2003 11.25 11.29 11.25 11.29 76,344 +0.07(+0.59%)
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.