Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.27 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 43.24 43.51 43.17 43.27 143,661 -0.08(-0.18%)
Jul 18, 2024 44.17 44.17 43.30 43.35 154,664 -0.59(-1.34%)
Jul 17, 2024 44.18 44.25 43.63 43.94 492,121 -1.13(-2.51%)
Jul 16, 2024 44.53 45.13 44.52 45.07 155,541 +0.72(+1.62%)
Jul 15, 2024 44.37 44.63 44.06 44.35 300,386 -0.75(-1.66%)
Jul 12, 2024 44.94 45.36 44.94 45.10 117,661 +0.36(+0.80%)
Jul 11, 2024 45.01 45.01 44.62 44.74 145,685 +0.37(+0.83%)
Jul 10, 2024 44.45 44.49 44.18 44.37 162,139 +0.26(+0.59%)
Jul 09, 2024 44.05 44.35 44.00 44.11 67,502 -0.21(-0.47%)
Jul 08, 2024 44.37 44.47 44.20 44.32 176,208 +0.00(+0.00%)
Jul 05, 2024 44.34 44.40 43.75 44.32 354,935 +0.86(+1.98%)
Jul 03, 2024 43.23 43.89 43.23 43.46 114,748 +0.98(+2.31%)
Jul 02, 2024 42.42 42.53 42.14 42.48 371,524 -0.70(-1.62%)
Jul 01, 2024 43.94 44.13 42.99 43.18 345,285 -0.14(-0.32%)
Jun 28, 2024 43.57 43.62 43.18 43.32 148,612 +1.12(+2.65%)
Jun 27, 2024 42.43 42.62 41.96 42.20 368,699 -1.16(-2.68%)
Jun 26, 2024 43.19 43.40 42.93 43.36 295,657 +0.14(+0.32%)
Jun 25, 2024 43.41 43.51 43.01 43.22 268,324 -0.76(-1.73%)
Jun 24, 2024 43.84 44.33 43.76 43.98 215,371 -0.28(-0.63%)
Jun 21, 2024 44.69 44.69 44.16 44.26 159,237 +0.09(+0.20%)
Jun 20, 2024 44.14 44.37 43.88 44.17 339,468 +0.04(+0.09%)
Jun 18, 2024 43.42 44.16 43.30 44.13 557,812 +2.37(+5.68%)
Jun 17, 2024 41.63 41.84 41.38 41.76 153,398 +0.45(+1.09%)
Jun 14, 2024 41.20 41.36 40.82 41.31 269,733 +0.93(+2.30%)
Jun 13, 2024 40.79 40.85 40.09 40.38 128,340 -0.46(-1.13%)
Jun 12, 2024 40.86 41.18 40.69 40.84 339,091 +0.93(+2.33%)
Jun 11, 2024 39.82 39.95 39.55 39.91 414,728 +0.33(+0.83%)
Jun 10, 2024 39.39 39.67 39.27 39.58 152,625 +0.33(+0.85%)
Jun 07, 2024 39.55 39.57 39.15 39.25 152,575 -0.48(-1.21%)
Jun 06, 2024 39.41 39.85 39.38 39.73 267,066 +0.12(+0.30%)
Jun 05, 2024 39.61 39.64 39.16 39.61 559,390 -0.45(-1.13%)
Jun 04, 2024 40.47 40.47 39.87 40.07 384,258 -0.98(-2.40%)
Jun 03, 2024 40.63 41.07 40.57 41.05 447,392 +1.09(+2.73%)
May 31, 2024 40.12 40.23 39.50 39.96 307,761 -0.09(-0.22%)
May 30, 2024 40.49 40.68 39.93 40.05 448,160 -1.66(-3.99%)
May 29, 2024 41.98 41.99 41.54 41.71 213,502 -0.42(-1.00%)
May 28, 2024 42.20 42.33 42.02 42.13 109,420 -0.08(-0.19%)
May 24, 2024 42.13 42.47 42.05 42.21 147,674 +0.37(+0.89%)
May 23, 2024 42.86 42.86 41.76 41.84 179,064 -0.91(-2.12%)
May 22, 2024 43.46 43.48 42.64 42.74 155,088 -0.95(-2.19%)
May 21, 2024 43.50 43.80 43.48 43.70 273,989 +0.25(+0.57%)
May 20, 2024 43.24 43.53 43.08 43.45 60,994 +0.25(+0.57%)
May 17, 2024 42.97 43.29 42.80 43.21 109,593 +0.19(+0.43%)
May 16, 2024 43.20 43.21 42.98 43.02 93,309 -0.09(-0.21%)
May 15, 2024 42.81 43.18 42.60 43.11 106,531 +0.77(+1.81%)
May 14, 2024 42.13 42.41 42.04 42.34 161,547 +0.06(+0.14%)
May 13, 2024 42.33 42.49 42.09 42.28 96,494 +0.41(+0.99%)
May 10, 2024 42.09 42.18 41.71 41.87 97,552 +0.48(+1.17%)
May 09, 2024 41.22 41.43 41.05 41.38 72,923 +0.59(+1.45%)
May 08, 2024 40.48 40.87 40.48 40.79 48,110 -0.03(-0.07%)
May 07, 2024 41.01 41.06 40.67 40.82 676,170 -0.28(-0.67%)
May 06, 2024 41.35 41.35 41.00 41.10 86,401 +0.18(+0.43%)
May 03, 2024 40.98 40.98 40.67 40.92 76,735 +0.39(+0.97%)
May 02, 2024 40.25 40.84 39.99 40.53 201,325 +0.65(+1.63%)
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.