Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

42.88 +0.38 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.75 42.01 41.67 41.87 638,326 +0.23(+0.55%)
Aug 30, 2017 41.66 41.73 41.52 41.65 407,126 -0.36(-0.86%)
Aug 29, 2017 41.89 42.14 41.81 42.01 315,059 +0.02(+0.05%)
Aug 28, 2017 41.91 42.03 41.78 41.99 374,880 -0.26(-0.62%)
Aug 25, 2017 41.68 42.34 41.65 42.25 674,602 +0.73(+1.76%)
Aug 24, 2017 41.45 41.66 41.34 41.52 492,931 +0.02(+0.05%)
Aug 23, 2017 41.12 41.62 41.09 41.50 375,495 +0.36(+0.88%)
Aug 22, 2017 41.15 41.29 41.06 41.14 335,916 +0.21(+0.52%)
Aug 21, 2017 40.77 41.00 40.75 40.92 324,504 +0.15(+0.36%)
Aug 18, 2017 40.59 41.01 40.39 40.77 724,055 +0.58(+1.43%)
Aug 17, 2017 40.76 40.89 40.16 40.20 687,034 -0.60(-1.48%)
Aug 16, 2017 40.65 40.87 40.53 40.80 459,561 +0.83(+2.08%)
Aug 15, 2017 39.71 40.07 39.71 39.97 256,712 -0.14(-0.35%)
Aug 14, 2017 40.25 40.33 40.12 40.11 505,514 +0.75(+1.91%)
Aug 11, 2017 39.45 39.68 39.28 39.36 791,917 -0.13(-0.34%)
Aug 10, 2017 40.29 40.43 39.43 39.50 952,427 -0.64(-1.60%)
Aug 09, 2017 39.83 40.22 39.57 40.14 748,559 -0.29(-0.71%)
Aug 08, 2017 41.08 41.26 40.19 40.43 1,636,815 -0.46(-1.13%)
Aug 07, 2017 40.59 41.12 40.49 40.89 638,421 +0.76(+1.89%)
Aug 04, 2017 40.02 40.16 39.72 40.13 561,630 +0.15(+0.39%)
Aug 03, 2017 40.19 40.19 39.80 39.98 655,331 -0.45(-1.11%)
Aug 02, 2017 40.19 40.43 40.04 40.43 759,616 +0.21(+0.52%)
Aug 01, 2017 40.13 40.45 39.94 40.22 822,012 -0.07(-0.17%)
Jul 31, 2017 40.41 40.47 40.20 40.29 612,595 -0.71(-1.73%)
Jul 28, 2017 40.73 41.00 40.63 41.00 419,895 +0.43(+1.06%)
Jul 27, 2017 40.99 41.06 40.24 40.57 683,483 -0.57(-1.38%)
Jul 26, 2017 40.73 41.30 40.57 41.14 723,447 +0.76(+1.87%)
Jul 25, 2017 40.49 40.69 40.30 40.38 401,209 -0.55(-1.34%)
Jul 24, 2017 40.95 40.98 40.78 40.93 366,281 +0.05(+0.11%)
Jul 21, 2017 40.90 41.04 40.55 40.88 618,451 +0.29(+0.73%)
Jul 20, 2017 40.70 40.80 40.27 40.59 700,801 -0.02(-0.05%)
Jul 19, 2017 40.57 40.79 40.44 40.61 442,182 +0.61(+1.52%)
Jul 18, 2017 39.90 40.05 39.72 40.00 608,294 +0.02(+0.05%)
Jul 17, 2017 40.08 40.20 39.92 39.98 535,402 +0.17(+0.42%)
Jul 14, 2017 39.48 39.90 39.48 39.81 1,369,784 +1.02(+2.64%)
Jul 13, 2017 38.71 38.96 38.55 38.79 725,234 +0.33(+0.85%)
Jul 12, 2017 38.07 38.60 38.07 38.46 832,522 +1.48(+4.00%)
Jul 11, 2017 37.01 37.09 36.71 36.98 512,659 -0.19(-0.52%)
Jul 10, 2017 37.33 37.41 37.01 37.17 686,698 +0.03(+0.09%)
Jul 07, 2017 37.16 37.26 36.82 37.14 520,804 -0.06(-0.16%)
Jul 06, 2017 37.54 37.54 37.14 37.20 681,033 -0.48(-1.26%)
Jul 05, 2017 37.54 37.75 37.17 37.67 1,050,895 -0.37(-0.97%)
Jul 03, 2017 38.08 38.17 37.95 38.04 465,872 +0.05(+0.14%)
Jun 30, 2017 37.84 38.18 37.77 37.99 885,101 +0.23(+0.62%)
Jun 29, 2017 38.08 38.16 37.40 37.75 785,881 -0.87(-2.25%)
Jun 28, 2017 38.50 38.72 38.32 38.62 410,654 +0.41(+1.07%)
Jun 27, 2017 38.58 38.70 38.15 38.22 710,813 -0.78(-2.01%)
Jun 26, 2017 39.08 39.29 38.91 39.00 486,380 +0.21(+0.55%)
Jun 23, 2017 38.67 38.99 38.61 38.79 378,709 +0.64(+1.67%)
Jun 22, 2017 37.84 38.36 37.69 38.15 348,109 +0.21(+0.57%)
Jun 21, 2017 37.99 38.21 37.80 37.93 535,816 +0.42(+1.12%)
Jun 20, 2017 37.97 38.12 37.49 37.51 727,816 -0.95(-2.46%)
Jun 19, 2017 38.07 38.62 37.90 38.46 689,654 +0.00(+0.00%)
Jun 16, 2017 38.35 38.54 38.10 38.46 932,398 +0.12(+0.31%)
Jun 15, 2017 38.35 38.49 37.98 38.34 834,663 -1.16(-2.93%)
Jun 14, 2017 39.78 39.94 39.22 39.50 958,768 +0.27(+0.69%)
Jun 13, 2017 39.17 39.32 38.99 39.22 493,211 +0.14(+0.36%)
Jun 12, 2017 39.06 39.16 38.73 39.08 681,630 +0.05(+0.14%)
Jun 09, 2017 39.28 39.42 38.73 39.03 634,257 +0.06(+0.15%)
Jun 08, 2017 39.22 39.27 38.87 38.97 401,599 -0.45(-1.15%)
Jun 07, 2017 39.38 39.69 39.15 39.42 511,544 -0.29(-0.72%)
Jun 06, 2017 39.88 39.97 39.64 39.71 431,302 -0.95(-2.34%)
Jun 05, 2017 40.65 40.83 40.61 40.66 501,032 +0.37(+0.91%)
Jun 02, 2017 40.27 40.40 40.01 40.29 388,367 +0.09(+0.21%)
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.