Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.16 41.22 40.30 40.43 972,615 -1.12(-2.69%)
May 29, 2014 41.29 41.61 41.28 41.55 392,240 +0.32(+0.78%)
May 28, 2014 41.03 41.28 40.84 41.23 956,333 +0.02(+0.06%)
May 27, 2014 41.50 41.58 40.94 41.21 768,453 -1.01(-2.39%)
May 23, 2014 42.26 42.22 42.22 42.22 896,272 +0.13(+0.30%)
May 22, 2014 42.13 42.29 41.98 42.09 253,387 +0.28(+0.67%)
May 21, 2014 41.58 41.85 41.48 41.81 313,342 +0.46(+1.11%)
May 20, 2014 41.44 41.52 41.03 41.35 589,703 -0.48(-1.16%)
May 19, 2014 41.59 41.93 41.59 41.83 296,872 +0.33(+0.81%)
May 16, 2014 41.47 41.58 41.19 41.50 506,599 +0.18(+0.43%)
May 15, 2014 41.93 41.93 41.03 41.32 652,614 -0.88(-2.10%)
May 14, 2014 41.90 42.35 41.74 42.20 891,671 +0.58(+1.39%)
May 13, 2014 41.49 41.81 41.46 41.62 591,284 +0.20(+0.49%)
May 12, 2014 41.30 41.46 41.09 41.42 776,561 +0.53(+1.29%)
May 09, 2014 40.99 41.06 40.67 40.89 625,619 -0.20(-0.48%)
May 08, 2014 40.99 41.45 40.99 41.09 562,823 +0.55(+1.36%)
May 07, 2014 40.09 40.55 39.96 40.54 305,733 +0.39(+0.97%)
May 06, 2014 40.22 40.44 40.08 40.15 1,202,758 +0.24(+0.60%)
May 05, 2014 40.17 40.19 39.64 39.91 278,103 -0.60(-1.48%)
May 02, 2014 40.33 40.74 40.23 40.51 568,054 +0.32(+0.79%)
May 01, 2014 39.95 40.28 39.81 40.20 704,828 +0.11(+0.28%)
Apr 30, 2014 39.66 40.13 39.66 40.08 522,525 +0.03(+0.07%)
Apr 29, 2014 39.74 40.11 39.74 40.05 860,728 +0.11(+0.28%)
Apr 28, 2014 39.91 40.09 39.46 39.94 1,710,171 +0.29(+0.72%)
Apr 25, 2014 39.77 39.86 39.45 39.65 1,038,577 -0.23(-0.58%)
Apr 24, 2014 39.95 40.06 39.54 39.88 447,418 +0.13(+0.33%)
Apr 23, 2014 39.90 39.96 39.36 39.75 894,603 -0.26(-0.64%)
Apr 22, 2014 39.82 40.14 39.81 40.01 794,165 -0.13(-0.33%)
Apr 21, 2014 40.24 40.37 40.01 40.14 863,436 -0.06(-0.14%)
Apr 17, 2014 39.84 40.20 40.20 40.20 445,877 +0.54(+1.36%)
Apr 16, 2014 39.13 39.76 39.08 39.66 847,318 +0.33(+0.84%)
Apr 15, 2014 39.36 39.44 38.48 39.33 2,175,577 -0.13(-0.33%)
Apr 14, 2014 39.69 39.79 39.26 39.46 592,487 -0.27(-0.69%)
Apr 11, 2014 39.54 39.90 39.54 39.73 871,829 -0.34(-0.85%)
Apr 10, 2014 40.64 40.74 40.07 40.08 1,108,863 -0.69(-1.70%)
Apr 09, 2014 40.21 41.03 39.85 40.77 1,337,144 +0.77(+1.93%)
Apr 08, 2014 40.05 40.40 39.87 40.00 1,052,161 +0.61(+1.55%)
Apr 07, 2014 39.32 39.54 39.12 39.39 734,764 +0.34(+0.87%)
Apr 04, 2014 39.90 40.10 39.02 39.05 1,568,765 -0.57(-1.43%)
Apr 03, 2014 39.51 39.66 39.14 39.62 969,211 -0.20(-0.51%)
Apr 02, 2014 39.77 39.95 39.70 39.82 329,683 -0.33(-0.82%)
Apr 01, 2014 39.94 40.19 39.90 40.15 687,853 +0.57(+1.45%)
Mar 31, 2014 39.68 39.96 39.55 39.57 793,580 -0.12(-0.30%)
Mar 28, 2014 39.63 39.96 39.50 39.69 1,408,577 +0.27(+0.68%)
Mar 27, 2014 38.44 39.44 38.34 39.42 613,621 +0.51(+1.31%)
Mar 26, 2014 39.02 39.30 38.91 38.92 617,600 +0.09(+0.23%)
Mar 25, 2014 38.44 38.93 38.38 38.83 1,112,233 +0.79(+2.09%)
Mar 24, 2014 37.76 38.07 37.65 38.03 953,320 +0.58(+1.55%)
Mar 21, 2014 37.51 38.23 37.37 37.45 1,365,035 +0.23(+0.61%)
Mar 20, 2014 37.14 37.29 36.76 37.22 805,553 +0.33(+0.91%)
Mar 19, 2014 38.10 38.10 36.62 36.89 1,121,978 -1.57(-4.07%)
Mar 18, 2014 38.06 38.60 38.06 38.46 834,310 +0.46(+1.21%)
Mar 17, 2014 37.80 38.11 37.64 38.00 1,207,145 +0.17(+0.46%)
Mar 14, 2014 37.27 38.01 37.27 37.82 1,047,762 +0.56(+1.49%)
Mar 13, 2014 38.05 38.16 37.11 37.27 1,014,744 -0.59(-1.55%)
Mar 12, 2014 37.48 37.85 37.34 37.85 754,266 +0.35(+0.94%)
Mar 11, 2014 38.09 38.39 37.45 37.50 779,339 -0.74(-1.94%)
Mar 10, 2014 38.17 38.24 37.91 38.24 770,605 -0.29(-0.74%)
Mar 07, 2014 38.70 38.70 38.13 38.53 1,199,272 -0.42(-1.07%)
Mar 06, 2014 38.53 39.11 38.53 38.95 1,219,253 +0.82(+2.15%)
Mar 05, 2014 37.89 38.18 37.77 38.13 456,714 +0.34(+0.90%)
Mar 04, 2014 37.63 37.86 37.45 37.79 1,378,239 +1.05(+2.85%)
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.