Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

40.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.23 19.05 17.84 18.38 488,668 +0.29(+1.62%)
Oct 30, 2008 18.46 18.46 17.36 18.09 1,208,087 +0.80(+4.64%)
Oct 29, 2008 16.72 18.64 16.72 17.29 769,432 +0.35(+2.09%)
Oct 28, 2008 15.31 17.39 14.73 16.93 1,570,615 +3.16(+22.92%)
Oct 27, 2008 13.60 14.75 13.60 13.78 870,247 -0.55(-3.83%)
Oct 24, 2008 13.22 14.78 13.22 14.32 764,431 -0.54(-3.62%)
Oct 23, 2008 14.47 15.44 13.61 14.86 1,182,782 +0.89(+6.36%)
Oct 22, 2008 15.76 15.95 13.69 13.97 606,989 -2.33(-14.30%)
Oct 21, 2008 16.56 17.18 16.30 16.30 710,167 -1.81(-9.99%)
Oct 20, 2008 17.15 18.11 17.15 18.11 685,960 +1.12(+6.58%)
Oct 17, 2008 16.63 17.94 16.62 17.00 1,207,512 -1.10(-6.06%)
Oct 16, 2008 17.37 18.15 16.10 18.09 1,059,655 +1.48(+8.91%)
Oct 15, 2008 19.68 19.68 15.97 16.61 1,291,847 -4.17(-20.08%)
Oct 14, 2008 22.21 22.26 20.21 20.79 1,077,820 -0.60(-2.79%)
Oct 13, 2008 20.37 21.38 19.97 21.38 1,794,569 +2.48(+13.13%)
Oct 10, 2008 18.53 19.73 17.04 18.90 2,204,334 +0.53(+2.90%)
Oct 09, 2008 20.77 21.28 18.37 18.37 944,173 -1.62(-8.12%)
Oct 08, 2008 19.03 20.76 18.84 19.99 856,825 +0.73(+3.82%)
Oct 07, 2008 20.46 20.95 19.16 19.26 1,061,216 -1.42(-6.87%)
Oct 06, 2008 20.89 21.26 19.45 20.68 994,298 -1.57(-7.06%)
Oct 03, 2008 22.80 23.95 22.25 22.25 1,947,202 -0.53(-2.31%)
Oct 02, 2008 24.24 24.41 22.68 22.78 483,111 -2.65(-10.43%)
Oct 01, 2008 25.26 25.61 24.67 25.43 291,759 -0.69(-2.65%)
Sep 30, 2008 24.44 26.12 24.31 26.12 1,174,160 +3.20(+13.96%)
Sep 29, 2008 24.99 24.99 21.96 22.92 712,595 -3.09(-11.87%)
Sep 26, 2008 25.93 26.11 25.23 26.01 0 -0.16(-0.61%)
Sep 25, 2008 25.82 26.45 25.54 26.17 525,115 +0.78(+3.06%)
Sep 24, 2008 25.17 25.62 25.12 25.39 317,562 +0.10(+0.40%)
Sep 23, 2008 26.28 26.54 25.04 25.29 810,332 -1.87(-6.88%)
Sep 22, 2008 27.44 27.97 27.13 27.16 254,991 +0.03(+0.12%)
Sep 19, 2008 27.37 28.22 26.61 27.13 0 +1.38(+5.36%)
Sep 18, 2008 24.63 26.09 23.65 25.75 2,169,459 +1.28(+5.22%)
Sep 17, 2008 24.97 25.31 24.28 24.47 1,330,593 -1.58(-6.07%)
Sep 16, 2008 24.50 26.11 24.50 26.05 955,315 +0.50(+1.94%)
Sep 15, 2008 25.60 26.64 25.56 25.56 723,514 -1.55(-5.73%)
Sep 12, 2008 26.21 27.39 26.11 27.11 635,618 +0.82(+3.12%)
Sep 11, 2008 25.32 26.32 25.17 26.29 674,405 -0.03(-0.10%)
Sep 10, 2008 26.58 26.79 26.13 26.32 565,178 +0.06(+0.22%)
Sep 09, 2008 27.65 27.65 26.15 26.26 1,531,029 -1.64(-5.88%)
Sep 08, 2008 28.46 28.46 27.30 27.90 723,794 +0.69(+2.54%)
Sep 05, 2008 26.84 27.23 26.52 27.21 0 +0.48(+1.81%)
Sep 04, 2008 28.20 28.25 26.63 26.72 345,781 -1.18(-4.24%)
Sep 03, 2008 28.17 28.35 27.69 27.91 169,273 -0.24(-0.87%)
Sep 02, 2008 28.02 28.71 27.93 28.15 353,269 -1.17(-3.98%)
Aug 29, 2008 29.43 29.66 29.23 29.32 152,521 -0.39(-1.33%)
Aug 28, 2008 29.66 29.95 29.56 29.71 282,453 +0.75(+2.59%)
Aug 27, 2008 28.28 28.99 28.28 28.96 216,044 +1.02(+3.64%)
Aug 26, 2008 27.69 28.04 27.69 27.94 185,931 -0.02(-0.06%)
Aug 25, 2008 28.51 28.56 27.83 27.96 228,020 -0.59(-2.07%)
Aug 22, 2008 28.75 29.03 28.50 28.55 433,970 -0.27(-0.92%)
Aug 21, 2008 27.81 28.99 27.81 28.82 211,886 +0.96(+3.44%)
Aug 20, 2008 27.68 27.93 27.50 27.86 204,939 +0.15(+0.54%)
Aug 19, 2008 27.46 27.95 27.28 27.71 322,756 -0.37(-1.33%)
Aug 18, 2008 28.83 29.03 28.03 28.08 107,268 -0.39(-1.37%)
Aug 15, 2008 28.32 28.50 28.10 28.47 0 -0.37(-1.29%)
Aug 14, 2008 28.63 29.23 28.50 28.84 594,571 +0.50(+1.77%)
Aug 13, 2008 27.75 28.50 27.69 28.34 378,942 +0.39(+1.39%)
Aug 12, 2008 28.24 28.24 27.75 27.95 171,307 -0.21(-0.76%)
Aug 11, 2008 28.62 28.63 28.11 28.17 308,583 -0.32(-1.12%)
Aug 08, 2008 27.97 28.86 27.75 28.49 856,693 -0.16(-0.56%)
Aug 07, 2008 29.44 29.44 28.61 28.65 264,250 -1.31(-4.37%)
Aug 06, 2008 29.60 29.96 29.22 29.96 427,401 +0.60(+2.03%)
Aug 05, 2008 29.09 29.66 29.01 29.36 313,422 +0.34(+1.17%)
Aug 04, 2008 29.43 29.59 28.90 29.02 160,651 -0.97(-3.23%)
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.