Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

40.38 -0.46 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.38 37.57 37.16 37.50 611,257 +0.52(+1.42%)
Jan 30, 2012 36.71 37.13 36.58 36.98 384,809 -0.74(-1.97%)
Jan 27, 2012 37.28 37.91 37.27 37.72 432,388 +0.45(+1.21%)
Jan 26, 2012 37.48 37.55 37.09 37.27 433,064 +0.11(+0.30%)
Jan 25, 2012 36.12 37.28 35.73 37.16 318,064 +0.51(+1.38%)
Jan 24, 2012 36.23 36.68 36.06 36.65 238,873 -0.20(-0.55%)
Jan 23, 2012 36.71 37.01 36.55 36.85 284,399 +0.06(+0.15%)
Jan 20, 2012 36.54 36.90 36.35 36.80 466,674 -0.01(-0.02%)
Jan 19, 2012 36.67 36.89 36.49 36.80 667,564 +0.06(+0.17%)
Jan 18, 2012 35.86 36.77 35.78 36.74 740,010 +1.14(+3.21%)
Jan 17, 2012 35.60 35.92 35.46 35.60 501,447 +0.78(+2.25%)
Jan 13, 2012 34.82 34.93 34.34 34.81 508,858 -0.76(-2.12%)
Jan 12, 2012 35.40 35.66 35.18 35.57 191,565 +0.43(+1.24%)
Jan 11, 2012 34.89 35.13 34.69 35.13 498,648 -0.01(-0.03%)
Jan 10, 2012 35.43 35.45 35.08 35.15 400,215 +0.39(+1.14%)
Jan 09, 2012 34.86 34.99 34.62 34.75 725,303 +0.21(+0.60%)
Jan 06, 2012 34.80 34.94 34.53 34.54 341,524 -0.01(-0.03%)
Jan 05, 2012 34.42 34.69 34.18 34.55 474,389 -0.42(-1.21%)
Jan 04, 2012 34.93 35.24 34.65 34.98 376,040 +0.55(+1.60%)
Dec 30, 2011 34.26 34.77 34.26 34.42 427,948 +0.16(+0.48%)
Dec 29, 2011 34.02 34.35 33.85 34.26 354,372 +0.34(+1.01%)
Dec 28, 2011 34.56 34.63 33.90 33.92 461,144 -0.60(-1.75%)
Dec 27, 2011 34.39 34.54 34.33 34.52 139,530 +0.16(+0.48%)
Dec 23, 2011 34.33 34.49 34.25 34.36 201,732 +0.67(+1.97%)
Dec 21, 2011 33.63 33.72 33.19 33.69 361,984 -0.26(-0.78%)
Dec 20, 2011 33.38 34.01 33.38 33.96 495,729 +1.69(+5.23%)
Dec 19, 2011 33.03 33.06 32.20 32.27 585,216 -0.90(-2.70%)
Dec 16, 2011 33.08 33.48 32.99 33.16 693,045 +0.39(+1.20%)
Dec 15, 2011 33.21 33.36 32.59 32.77 463,914 +0.19(+0.59%)
Dec 14, 2011 32.98 33.18 32.49 32.58 579,010 -0.33(-0.99%)
Dec 13, 2011 33.92 34.24 32.85 32.90 456,648 -0.90(-2.67%)
Dec 12, 2011 34.42 34.42 33.61 33.81 566,781 -1.59(-4.50%)
Dec 09, 2011 34.67 35.55 34.66 35.40 753,889 +1.32(+3.88%)
Dec 08, 2011 35.27 35.27 34.04 34.08 480,480 -1.75(-4.88%)
Dec 07, 2011 35.30 36.10 35.13 35.82 465,123 +0.23(+0.65%)
Dec 06, 2011 35.30 35.92 35.03 35.59 785,811 +0.08(+0.23%)
Dec 05, 2011 35.70 35.96 35.25 35.51 662,732 +0.72(+2.07%)
Dec 02, 2011 35.69 35.75 34.75 34.79 857,097 -0.55(-1.55%)
Dec 01, 2011 35.24 35.64 35.04 35.34 393,489 -0.51(-1.42%)
Nov 30, 2011 34.49 35.85 34.49 35.85 771,517 +2.94(+8.93%)
Nov 29, 2011 32.82 33.26 32.67 32.91 429,225 -0.53(-1.59%)
Nov 28, 2011 33.25 33.59 33.10 33.44 621,562 +1.89(+6.00%)
Nov 25, 2011 31.91 32.39 31.55 31.55 406,934 +0.13(+0.41%)
Nov 23, 2011 31.98 31.98 31.42 31.42 304,131 -0.96(-2.96%)
Nov 22, 2011 32.28 32.73 32.05 32.38 392,633 -0.06(-0.19%)
Nov 21, 2011 33.00 33.08 32.14 32.44 547,179 -0.94(-2.80%)
Nov 18, 2011 33.87 33.88 33.37 33.37 289,468 +0.02(+0.07%)
Nov 17, 2011 34.35 34.56 33.12 33.35 659,870 -1.06(-3.09%)
Nov 16, 2011 34.51 35.22 34.31 34.41 370,443 -0.29(-0.84%)
Nov 15, 2011 34.68 35.01 34.24 34.71 310,882 -0.21(-0.60%)
Nov 14, 2011 35.30 35.42 34.77 34.92 218,358 -0.59(-1.65%)
Nov 11, 2011 35.34 35.79 35.28 35.50 260,707 +0.56(+1.62%)
Nov 10, 2011 34.96 35.41 34.58 34.94 422,530 +0.80(+2.35%)
Nov 09, 2011 35.11 35.11 33.96 34.14 1,145,295 -2.42(-6.62%)
Nov 08, 2011 36.11 36.64 35.66 36.56 410,440 +0.52(+1.44%)
Nov 07, 2011 35.40 36.09 35.29 36.04 314,937 +0.53(+1.50%)
Nov 04, 2011 35.54 35.57 35.04 35.50 808,256 -0.56(-1.56%)
Nov 03, 2011 35.83 36.32 35.28 36.07 259,804 +1.00(+2.86%)
Nov 02, 2011 34.75 35.34 34.54 35.07 666,148 +0.97(+2.86%)
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.