Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

40.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.86 31.46 30.80 31.29 225,551 +0.46(+1.50%)
Jan 30, 2007 30.26 30.83 30.26 30.83 68,404 +0.52(+1.70%)
Jan 29, 2007 30.44 30.61 30.04 30.31 279,165 -0.59(-1.90%)
Jan 26, 2007 30.82 30.95 30.64 30.90 407,101 +0.53(+1.74%)
Jan 25, 2007 31.24 31.34 30.33 30.37 596,416 -1.21(-3.82%)
Jan 24, 2007 31.26 31.70 31.08 31.58 480,682 +0.14(+0.45%)
Jan 23, 2007 30.94 31.45 30.88 31.44 896,288 +0.55(+1.78%)
Jan 22, 2007 31.06 31.10 30.69 30.89 164,911 +0.22(+0.72%)
Jan 19, 2007 30.56 30.73 30.43 30.67 208,542 +0.13(+0.42%)
Jan 18, 2007 31.00 31.06 30.43 30.54 420,412 +0.03(+0.10%)
Jan 17, 2007 30.30 30.69 30.22 30.51 306,527 +0.22(+0.73%)
Jan 16, 2007 30.16 30.45 30.16 30.29 168,608 +0.30(+1.00%)
Jan 12, 2007 29.74 30.03 29.68 29.99 283,602 +0.49(+1.67%)
Jan 11, 2007 29.21 29.87 29.21 29.50 417,454 +0.34(+1.17%)
Jan 10, 2007 28.72 29.18 28.67 29.15 740,621 -0.10(-0.34%)
Jan 09, 2007 29.49 29.59 28.75 29.25 652,249 -0.21(-0.72%)
Jan 08, 2007 29.34 29.61 29.08 29.47 311,334 +0.27(+0.93%)
Jan 05, 2007 29.29 29.37 28.67 29.19 1,057,132 -0.69(-2.31%)
Jan 04, 2007 29.94 30.02 29.70 29.88 573,121 -0.50(-1.65%)
Jan 03, 2007 31.10 31.71 30.16 30.38 3,013,880 -0.72(-2.32%)
Dec 29, 2006 31.37 31.43 31.02 31.11 126,826 -0.14(-0.46%)
Dec 28, 2006 31.26 31.45 31.18 31.25 72,472 -0.04(-0.13%)
Dec 27, 2006 31.16 31.37 31.10 31.29 191,903 +0.25(+0.82%)
Dec 26, 2006 30.84 31.10 30.74 31.04 144,944 +0.37(+1.22%)
Dec 22, 2006 31.07 31.27 30.63 30.66 137,179 +0.05(+0.17%)
Dec 21, 2006 30.89 30.97 30.53 30.61 177,113 +0.18(+0.60%)
Dec 20, 2006 30.29 30.68 30.20 30.43 140,507 -0.25(-0.80%)
Dec 19, 2006 30.31 30.72 30.19 30.68 236,643 +0.26(+0.86%)
Dec 18, 2006 30.59 30.81 30.30 30.41 252,173 -0.01(-0.04%)
Dec 15, 2006 30.83 30.83 30.34 30.43 161,953 +0.02(+0.05%)
Dec 14, 2006 30.16 30.52 30.16 30.41 109,447 +0.35(+1.15%)
Dec 13, 2006 29.75 30.16 29.75 30.07 144,204 +0.33(+1.12%)
Dec 12, 2006 29.68 29.88 29.35 29.73 180,440 -0.32(-1.06%)
Dec 11, 2006 29.86 30.10 29.75 30.05 170,087 +0.16(+0.54%)
Dec 08, 2006 29.98 30.26 29.86 29.89 150,860 -0.01(-0.03%)
Dec 07, 2006 30.11 30.17 29.79 29.90 156,406 -0.06(-0.20%)
Dec 06, 2006 30.02 30.28 29.88 29.96 83,195 -0.31(-1.01%)
Dec 05, 2006 29.88 30.33 29.79 30.26 328,343 +0.35(+1.18%)
Dec 04, 2006 29.59 30.01 29.59 29.91 287,300 +0.52(+1.78%)
Dec 01, 2006 29.61 30.13 29.18 29.39 2,238,502 -0.28(-0.95%)
Nov 30, 2006 29.21 29.92 29.21 29.67 285,451 +0.07(+0.25%)
Nov 29, 2006 29.45 29.70 29.28 29.60 171,566 +0.27(+0.93%)
Nov 28, 2006 28.78 29.36 28.76 29.32 263,635 +0.17(+0.57%)
Nov 27, 2006 29.75 29.75 29.15 29.15 349,049 -0.41(-1.37%)
Nov 24, 2006 29.38 29.71 29.33 29.56 225,920 +0.29(+1.00%)
Nov 22, 2006 29.38 29.42 29.07 29.27 229,248 +0.34(+1.19%)
Nov 21, 2006 28.72 28.97 28.58 28.92 263,635 +0.80(+2.83%)
Nov 20, 2006 28.17 28.43 28.00 28.13 260,677 +0.28(+1.01%)
Nov 17, 2006 27.62 27.89 27.36 27.85 337,956 -0.29(-1.02%)
Nov 16, 2006 28.80 28.80 28.11 28.13 401,924 -0.80(-2.77%)
Nov 15, 2006 28.59 29.05 28.53 28.94 353,116 -0.29(-0.98%)
Nov 14, 2006 28.99 29.22 28.76 29.22 307,636 +0.55(+1.93%)
Nov 13, 2006 28.51 28.74 28.40 28.67 255,871 -0.16(-0.56%)
Nov 10, 2006 28.89 28.89 28.64 28.83 140,507 +0.03(+0.09%)
Nov 09, 2006 28.71 28.95 28.63 28.80 369,016 +0.04(+0.14%)
Nov 08, 2006 28.45 28.86 28.32 28.76 447,034 +0.27(+0.95%)
Nov 07, 2006 28.81 28.83 28.46 28.49 290,628 -0.05(-0.17%)
Nov 06, 2006 28.31 28.58 28.25 28.54 370,865 +0.69(+2.48%)
Nov 03, 2006 27.86 27.93 27.64 27.85 231,097 +0.40(+1.46%)
Nov 02, 2006 27.42 27.50 27.25 27.45 150,120 -0.11(-0.39%)
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.