Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 +0.45 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.32 38.42 37.79 38.08 1,423,273 -1.16(-2.96%)
Jan 30, 2020 39.12 39.37 38.69 39.24 899,376 -0.14(-0.35%)
Jan 29, 2020 39.56 39.68 39.24 39.38 616,091 +0.49(+1.27%)
Jan 28, 2020 38.89 38.98 38.62 38.89 866,490 -0.06(-0.15%)
Jan 27, 2020 39.22 39.40 38.63 38.95 1,030,939 -1.65(-4.07%)
Jan 24, 2020 40.63 40.68 40.21 40.60 854,175 +0.07(+0.17%)
Jan 23, 2020 40.36 40.65 39.98 40.53 905,612 -0.61(-1.49%)
Jan 22, 2020 41.13 41.26 40.83 41.15 929,670 +0.65(+1.60%)
Jan 21, 2020 40.75 40.82 40.41 40.50 733,875 -0.89(-2.14%)
Jan 17, 2020 41.34 41.45 41.07 41.38 631,601 +0.07(+0.17%)
Jan 16, 2020 41.22 41.44 41.18 41.32 465,015 +0.14(+0.33%)
Jan 15, 2020 41.48 41.57 41.07 41.18 312,544 +0.04(+0.10%)
Jan 14, 2020 41.04 41.22 40.85 41.14 661,276 +0.07(+0.17%)
Jan 13, 2020 40.67 41.11 40.54 41.07 585,135 +0.02(+0.04%)
Jan 10, 2020 41.30 41.61 41.03 41.05 507,533 +0.14(+0.35%)
Jan 09, 2020 41.11 41.23 40.79 40.91 505,267 -0.33(-0.81%)
Jan 08, 2020 40.97 41.66 40.74 41.24 734,190 +0.41(+1.00%)
Jan 07, 2020 40.92 41.01 40.65 40.83 522,394 -0.43(-1.05%)
Jan 06, 2020 40.96 41.27 40.91 41.26 415,328 +0.20(+0.50%)
Jan 03, 2020 41.51 41.64 40.91 41.06 506,594 -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.