Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.09 16.30 16.09 16.27 106,297 +0.32(+2.02%)
Mar 30, 2004 16.00 16.05 15.95 15.95 14,273 +0.21(+1.35%)
Mar 29, 2004 15.65 15.74 15.65 15.74 13,146 +0.22(+1.42%)
Mar 26, 2004 15.42 15.52 15.41 15.52 13,897 +0.12(+0.80%)
Mar 25, 2004 15.43 15.43 15.39 15.39 4,507 +0.09(+0.57%)
Mar 24, 2004 15.40 15.40 15.31 15.31 17,277 -0.30(-1.93%)
Mar 23, 2004 15.76 15.76 15.61 15.61 51,833 +0.03(+0.21%)
Mar 22, 2004 15.72 15.93 15.57 15.57 294,477 -0.07(-0.44%)
Mar 19, 2004 15.73 15.75 15.61 15.64 33,053 -0.03(-0.22%)
Mar 18, 2004 15.58 15.68 15.58 15.68 41,692 +0.49(+3.24%)
Mar 17, 2004 15.17 15.19 15.13 15.19 6,760 -0.04(-0.28%)
Mar 16, 2004 15.31 15.31 15.23 15.23 114,936 +0.01(+0.09%)
Mar 15, 2004 15.23 15.27 15.22 15.22 15,024 -0.12(-0.78%)
Mar 12, 2004 15.28 15.34 15.26 15.34 9,390 +0.04(+0.26%)
Mar 11, 2004 15.36 15.36 15.29 15.30 10,892 -0.30(-1.91%)
Mar 10, 2004 15.76 15.76 15.59 15.59 70,990 -0.43(-2.71%)
Mar 09, 2004 16.00 16.08 15.95 16.03 34,180 -0.09(-0.56%)
Mar 08, 2004 16.07 16.12 16.03 16.12 21,034 +0.11(+0.71%)
Mar 05, 2004 15.71 16.00 15.71 16.00 280,204 +0.42(+2.68%)
Mar 04, 2004 15.47 15.61 15.42 15.59 10,141 +0.06(+0.38%)
Mar 03, 2004 15.54 15.57 15.47 15.53 48,453 -0.28(-1.80%)
Mar 02, 2004 16.02 16.02 15.81 15.81 4,131 -0.14(-0.85%)
Mar 01, 2004 15.89 15.95 15.83 15.95 48,453 +0.29(+1.87%)
Feb 27, 2004 15.55 15.66 15.55 15.65 3,756 +0.20(+1.29%)
Feb 26, 2004 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Feb 25, 2004 15.61 15.61 15.44 15.45 4,882 -0.01(-0.09%)
Feb 24, 2004 15.45 15.53 15.44 15.47 172,779 -0.11(-0.68%)
Feb 23, 2004 15.60 15.61 15.48 15.57 179,165 +0.08(+0.52%)
Feb 20, 2004 15.51 15.51 15.38 15.49 1,148,235 -0.26(-1.64%)
Feb 19, 2004 15.80 15.80 15.75 15.75 18,404 -0.03(-0.22%)
Feb 18, 2004 15.97 16.00 15.79 15.79 63,102 -0.19(-1.18%)
Feb 17, 2004 15.90 15.98 15.86 15.98 127,331 +0.22(+1.39%)
Feb 13, 2004 15.73 15.91 15.73 15.76 19,907 +0.08(+0.53%)
Feb 12, 2004 15.49 15.71 15.49 15.68 67,233 +0.22(+1.45%)
Feb 11, 2004 15.20 15.45 15.17 15.45 22,536 +0.24(+1.56%)
Feb 10, 2004 15.16 15.24 15.16 15.22 90,897 +0.12(+0.79%)
Feb 09, 2004 15.04 15.11 15.04 15.10 28,546 +0.21(+1.43%)
Feb 06, 2004 14.79 14.90 14.79 14.88 7,887 +0.24(+1.64%)
Feb 05, 2004 14.87 14.87 14.64 14.64 15,024 -0.25(-1.70%)
Feb 04, 2004 14.91 14.95 14.90 14.90 93,150 -0.12(-0.80%)
Feb 03, 2004 14.99 15.06 14.99 15.02 4,882 +0.22(+1.51%)
Feb 02, 2004 14.82 14.82 14.77 14.79 6,009 -0.04(-0.29%)
Jan 30, 2004 14.91 14.91 14.76 14.83 89,770 -0.07(-0.50%)
Jan 29, 2004 14.85 14.91 14.79 14.91 88,643 -0.11(-0.71%)
Jan 28, 2004 15.12 15.20 15.02 15.02 81,131 -0.08(-0.53%)
Jan 27, 2004 14.92 15.10 14.92 15.10 21,409 +0.25(+1.70%)
Jan 26, 2004 14.80 14.84 14.80 14.84 46,575 +0.09(+0.61%)
Jan 23, 2004 14.87 14.89 14.72 14.75 48,829 -0.07(-0.45%)
Jan 22, 2004 14.84 14.92 14.82 14.82 16,526 +0.10(+0.65%)
Jan 21, 2004 14.67 14.72 14.58 14.72 27,419 -0.13(-0.88%)
Jan 20, 2004 14.75 14.85 14.70 14.85 50,707 +0.41(+2.84%)
Jan 16, 2004 14.41 14.44 14.36 14.44 41,692 +0.15(+1.02%)
Jan 15, 2004 14.38 14.38 14.24 14.30 107,424 -0.45(-3.05%)
Jan 14, 2004 14.75 14.83 14.73 14.75 74,746 -0.18(-1.18%)
Jan 13, 2004 14.86 14.99 14.86 14.92 53,712 +0.08(+0.56%)
Jan 12, 2004 15.04 15.04 14.80 14.84 128,082 -0.30(-2.00%)
Jan 09, 2004 15.13 15.19 15.04 15.14 45,448 -0.12(-0.77%)
Jan 08, 2004 15.19 15.26 15.14 15.26 35,307 -0.05(-0.35%)
Jan 07, 2004 15.36 15.36 15.28 15.31 20,282 -0.31(-1.96%)
Jan 06, 2004 15.63 15.63 15.43 15.62 30,799 -0.16(-1.01%)
Jan 05, 2004 15.78 15.82 15.76 15.78 38,312 +0.49(+3.20%)
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.