Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.02 -0.20 (-0.46%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.27 38.37 37.75 38.04 1,425,066 -1.16(-2.96%)
Jan 30, 2020 39.07 39.32 38.64 39.19 900,508 -0.14(-0.35%)
Jan 29, 2020 39.51 39.63 39.19 39.33 616,866 +0.49(+1.27%)
Jan 28, 2020 38.85 38.93 38.57 38.84 867,582 -0.06(-0.15%)
Jan 27, 2020 39.17 39.35 38.58 38.90 1,032,237 -1.65(-4.07%)
Jan 24, 2020 40.57 40.63 40.16 40.55 855,251 +0.07(+0.17%)
Jan 23, 2020 40.31 40.60 39.93 40.48 906,752 -0.61(-1.49%)
Jan 22, 2020 41.08 41.20 40.78 41.09 930,841 +0.65(+1.60%)
Jan 21, 2020 40.70 40.77 40.36 40.45 734,799 -0.89(-2.14%)
Jan 17, 2020 41.29 41.40 41.02 41.33 632,397 +0.07(+0.17%)
Jan 16, 2020 41.17 41.39 41.13 41.26 465,601 +0.14(+0.33%)
Jan 15, 2020 41.43 41.52 41.02 41.13 312,938 +0.04(+0.10%)
Jan 14, 2020 40.99 41.17 40.80 41.09 662,109 +0.07(+0.17%)
Jan 13, 2020 40.62 41.06 40.49 41.02 585,872 +0.02(+0.04%)
Jan 10, 2020 41.25 41.55 40.97 41.00 508,172 +0.14(+0.35%)
Jan 09, 2020 41.06 41.18 40.74 40.86 505,903 -0.33(-0.81%)
Jan 08, 2020 40.91 41.61 40.69 41.19 735,115 +0.41(+1.00%)
Jan 07, 2020 40.87 40.96 40.60 40.78 523,052 -0.43(-1.05%)
Jan 06, 2020 40.91 41.22 40.86 41.21 415,851 +0.20(+0.50%)
Jan 03, 2020 41.46 41.59 40.86 41.01 507,233 -1.13(-2.69%)
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.