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 (%)
Sep 30, 2010 35.80 36.02 35.51 35.92 1,003,688 +0.21(+0.60%)
Sep 29, 2010 35.69 35.92 35.58 35.70 357,207 -0.05(-0.13%)
Sep 28, 2010 35.23 35.79 35.13 35.75 748 +0.66(+1.89%)
Sep 27, 2010 35.25 35.32 35.05 35.09 833,334 -0.04(-0.12%)
Sep 24, 2010 35.14 35.29 35.03 35.13 769,531 +0.61(+1.78%)
Sep 23, 2010 34.55 34.95 34.39 34.52 822,190 -0.22(-0.63%)
Sep 22, 2010 34.68 34.99 34.57 34.73 730,356 +0.17(+0.49%)
Sep 21, 2010 34.47 34.80 34.16 34.56 1,088,784 +0.09(+0.26%)
Sep 20, 2010 34.13 34.49 34.12 34.47 434,019 +0.81(+2.41%)
Sep 17, 2010 33.66 33.90 33.61 33.66 351,472 -0.53(-1.56%)
Sep 15, 2010 34.04 34.21 33.78 34.20 578,023 +0.03(+0.08%)
Sep 14, 2010 34.06 34.51 33.89 34.17 845,536 +0.24(+0.71%)
Sep 13, 2010 34.02 34.06 33.78 33.93 374,787 +0.76(+2.29%)
Sep 10, 2010 32.93 33.22 32.89 33.17 489,336 +0.50(+1.52%)
Sep 09, 2010 33.12 33.13 32.61 32.67 534,206 +0.11(+0.34%)
Sep 08, 2010 32.30 32.72 32.30 32.56 801,844 +0.30(+0.94%)
Sep 07, 2010 32.60 32.61 32.18 32.26 616,702 -0.83(-2.50%)
Sep 03, 2010 33.01 33.14 32.84 33.08 499,338 +0.33(+0.99%)
Sep 02, 2010 32.52 32.78 32.39 32.76 272,124 +0.40(+1.24%)
Sep 01, 2010 31.94 32.49 31.84 32.36 775,380 +1.20(+3.84%)
Aug 31, 2010 31.16 31.49 30.87 31.16 5,427 +0.17(+0.55%)
Aug 30, 2010 31.12 31.42 30.93 30.99 745,344 -0.26(-0.82%)
Aug 27, 2010 31.25 31.39 30.55 31.25 386,162 +0.47(+1.53%)
Aug 26, 2010 30.95 31.23 30.68 30.78 472,404 +0.14(+0.47%)
Aug 25, 2010 30.55 30.76 30.16 30.63 1,026,879 -0.30(-0.98%)
Aug 24, 2010 30.80 31.23 30.63 30.94 953,672 -0.48(-1.51%)
Aug 23, 2010 31.63 31.74 31.39 31.41 250,232 +0.14(+0.46%)
Aug 20, 2010 31.18 31.28 30.91 31.27 125,954 -0.25(-0.80%)
Aug 19, 2010 31.80 31.95 31.28 31.52 421,992 -0.29(-0.92%)
Aug 18, 2010 31.77 31.97 31.52 31.81 465,789 -0.32(-0.98%)
Aug 17, 2010 32.07 32.39 32.02 32.13 527,530 +0.24(+0.75%)
Aug 16, 2010 31.64 32.06 31.59 31.89 454,652 +0.20(+0.62%)
Aug 13, 2010 31.69 31.86 31.53 31.69 701,564 +0.05(+0.14%)
Aug 12, 2010 31.19 31.73 31.19 31.64 537,404 +0.03(+0.09%)
Aug 11, 2010 31.85 31.86 31.48 31.61 704,401 -1.09(-3.33%)
Aug 10, 2010 32.38 32.86 32.18 32.70 948,094 -0.49(-1.46%)
Aug 09, 2010 33.28 33.30 32.97 33.19 673,814 +0.33(+0.99%)
Aug 06, 2010 32.87 32.95 32.42 32.87 457,154 +0.11(+0.33%)
Aug 05, 2010 32.80 32.83 32.60 32.76 365,075 -0.02(-0.05%)
Aug 04, 2010 32.61 32.83 32.46 32.77 344,113 +0.05(+0.16%)
Aug 03, 2010 32.71 32.81 32.45 32.72 552,587 -0.36(-1.08%)
Aug 02, 2010 33.16 33.18 32.85 33.08 665,210 +0.67(+2.08%)
Jul 30, 2010 32.41 32.57 32.00 32.41 326,561 +0.16(+0.48%)
Jul 29, 2010 32.43 32.59 31.90 32.25 468,477 +0.00(+0.00%)
Jul 28, 2010 32.17 32.44 32.04 32.25 594,084 -0.39(-1.20%)
Jul 27, 2010 32.93 32.93 32.17 32.64 1,832,107 -0.06(-0.18%)
Jul 26, 2010 32.43 32.70 32.20 32.70 554,269 +0.54(+1.69%)
Jul 23, 2010 31.75 32.27 31.58 32.15 470,388 +0.35(+1.09%)
Jul 22, 2010 31.48 31.95 31.46 31.81 387,663 +1.29(+4.24%)
Jul 21, 2010 31.03 31.07 30.41 30.51 669,108 -0.07(-0.23%)
Jul 20, 2010 29.82 30.68 29.70 30.58 958,899 +0.58(+1.92%)
Jul 19, 2010 30.11 30.19 29.79 30.01 288,901 -0.17(-0.55%)
Jul 16, 2010 30.17 30.58 29.99 30.17 603,135 -0.51(-1.67%)
Jul 15, 2010 30.79 30.82 30.20 30.68 283,966 +0.21(+0.68%)
Jul 14, 2010 30.36 30.73 30.21 30.48 343,247 -0.19(-0.61%)
Jul 13, 2010 30.64 30.79 30.47 30.66 582,070 +0.68(+2.26%)
Jul 12, 2010 30.00 30.16 29.77 29.99 121,255 -0.20(-0.66%)
Jul 09, 2010 30.18 30.26 29.96 30.18 734,300 +0.10(+0.32%)
Jul 08, 2010 30.13 30.18 29.78 30.09 1,707,979 +0.03(+0.09%)
Jul 07, 2010 29.45 30.06 29.39 30.06 745,050 +0.88(+3.00%)
Jul 06, 2010 29.25 29.55 28.91 29.18 1,483,077 +0.67(+2.36%)
Jul 02, 2010 28.51 28.78 28.25 28.51 324,289 +0.31(+1.10%)
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.