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 (%)
Aug 31, 2020 32.74 32.74 32.02 32.23 868,727 -1.41(-4.20%)
Aug 28, 2020 33.48 33.77 33.24 33.64 327,800 +0.55(+1.68%)
Aug 27, 2020 33.99 33.99 32.85 33.08 315,577 -0.29(-0.88%)
Aug 26, 2020 33.47 33.61 33.25 33.38 512,455 -0.03(-0.08%)
Aug 25, 2020 33.50 33.55 33.09 33.41 268,549 -0.02(-0.05%)
Aug 24, 2020 33.60 33.77 33.28 33.42 397,400 +0.83(+2.55%)
Aug 21, 2020 32.16 32.59 32.01 32.59 217,649 +0.62(+1.93%)
Aug 20, 2020 31.60 32.04 31.42 31.97 344,301 -0.10(-0.30%)
Aug 19, 2020 32.53 32.75 31.97 32.07 270,360 -0.45(-1.39%)
Aug 18, 2020 32.70 32.73 32.23 32.52 381,567 +0.22(+0.67%)
Aug 17, 2020 32.29 32.45 32.18 32.30 688,348 -0.16(-0.51%)
Aug 14, 2020 32.30 32.56 32.30 32.47 215,457 +0.16(+0.51%)
Aug 13, 2020 32.09 32.53 32.09 32.30 180,751 +0.22(+0.68%)
Aug 12, 2020 32.35 32.53 32.09 32.09 453,069 +0.49(+1.56%)
Aug 11, 2020 31.97 32.23 31.48 31.59 373,850 +0.10(+0.33%)
Aug 10, 2020 31.43 31.52 31.18 31.49 380,972 -0.15(-0.47%)
Aug 07, 2020 31.76 31.91 31.36 31.64 604,850 -1.05(-3.21%)
Aug 06, 2020 32.30 32.69 32.17 32.69 435,281 -0.03(-0.11%)
Aug 05, 2020 32.84 33.09 32.56 32.72 1,902,944 +0.49(+1.51%)
Aug 04, 2020 31.53 32.25 31.53 32.23 382,384 +0.19(+0.60%)
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.