Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.00 32.31 31.85 32.02 451,107 +0.17(+0.54%)
Sep 29, 2020 31.58 32.07 31.58 31.84 363,513 +0.40(+1.27%)
Sep 28, 2020 31.64 31.71 31.10 31.45 282,446 +0.82(+2.69%)
Sep 25, 2020 30.48 30.66 30.15 30.62 630,571 -0.51(-1.64%)
Sep 24, 2020 30.34 31.45 30.18 31.13 843,877 +0.37(+1.21%)
Sep 23, 2020 31.36 31.51 30.71 30.76 484,667 -0.67(-2.12%)
Sep 22, 2020 31.57 31.62 31.06 31.43 630,735 -0.03(-0.08%)
Sep 21, 2020 31.39 31.51 30.60 31.45 675,098 -1.50(-4.55%)
Sep 18, 2020 33.32 33.41 32.92 32.95 579,590 -0.80(-2.36%)
Sep 17, 2020 33.27 33.88 33.03 33.75 927,436 -0.10(-0.28%)
Sep 16, 2020 34.05 34.39 33.73 33.85 439,088 -0.12(-0.36%)
Sep 15, 2020 33.98 34.09 33.66 33.97 428,878 +0.25(+0.75%)
Sep 14, 2020 33.34 33.80 33.34 33.72 609,241 +0.54(+1.62%)
Sep 11, 2020 33.48 33.63 32.89 33.18 485,933 +0.29(+0.87%)
Sep 10, 2020 33.48 33.80 32.83 32.89 469,906 -0.45(-1.35%)
Sep 09, 2020 32.79 33.51 32.71 33.34 628,199 +1.66(+5.25%)
Sep 08, 2020 31.53 32.08 31.42 31.68 901,621 -0.56(-1.75%)
Sep 04, 2020 32.20 32.48 31.66 32.24 671,633 +0.47(+1.47%)
Sep 03, 2020 32.14 32.25 31.44 31.78 587,996 -0.81(-2.47%)
Sep 02, 2020 32.62 32.65 32.17 32.58 620,744 -0.68(-2.03%)
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.