Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.76 +2.00 (+4.79%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.78 32.78 32.06 32.27 867,634 -1.42(-4.20%)
Aug 28, 2020 33.53 33.81 33.28 33.68 327,388 +0.56(+1.68%)
Aug 27, 2020 34.03 34.03 32.90 33.13 315,180 -0.30(-0.88%)
Aug 26, 2020 33.52 33.66 33.29 33.42 511,810 -0.03(-0.08%)
Aug 25, 2020 33.54 33.59 33.13 33.45 268,211 -0.02(-0.05%)
Aug 24, 2020 33.64 33.81 33.32 33.46 396,901 +0.83(+2.55%)
Aug 21, 2020 32.20 32.63 32.05 32.63 217,375 +0.62(+1.93%)
Aug 20, 2020 31.64 32.08 31.46 32.01 343,868 -0.10(-0.30%)
Aug 19, 2020 32.57 32.79 32.01 32.11 270,020 -0.45(-1.39%)
Aug 18, 2020 32.74 32.77 32.28 32.56 381,088 +0.22(+0.67%)
Aug 17, 2020 32.33 32.49 32.22 32.34 687,482 -0.16(-0.51%)
Aug 14, 2020 32.34 32.60 32.34 32.51 215,186 +0.16(+0.51%)
Aug 13, 2020 32.13 32.57 32.13 32.34 180,524 +0.22(+0.68%)
Aug 12, 2020 32.39 32.57 32.13 32.13 452,499 +0.49(+1.56%)
Aug 11, 2020 32.01 32.28 31.52 31.63 373,380 +0.10(+0.33%)
Aug 10, 2020 31.47 31.56 31.22 31.53 380,493 -0.15(-0.47%)
Aug 07, 2020 31.80 31.95 31.40 31.68 604,089 -1.05(-3.21%)
Aug 06, 2020 32.34 32.74 32.21 32.73 434,733 -0.03(-0.11%)
Aug 05, 2020 32.88 33.13 32.61 32.76 1,900,551 +0.49(+1.51%)
Aug 04, 2020 31.57 32.29 31.57 32.28 381,903 +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.