Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.17 -0.05 (-0.12%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.04 32.35 31.89 32.06 450,539 +0.17(+0.54%)
Sep 29, 2020 31.62 32.11 31.62 31.88 363,056 +0.40(+1.27%)
Sep 28, 2020 31.68 31.75 31.14 31.49 282,091 +0.82(+2.69%)
Sep 25, 2020 30.52 30.70 30.18 30.66 629,778 -0.51(-1.64%)
Sep 24, 2020 30.38 31.49 30.22 31.17 842,815 +0.37(+1.21%)
Sep 23, 2020 31.40 31.55 30.75 30.80 484,057 -0.67(-2.12%)
Sep 22, 2020 31.61 31.66 31.10 31.47 629,942 -0.03(-0.08%)
Sep 21, 2020 31.43 31.55 30.64 31.49 674,248 -1.50(-4.55%)
Sep 18, 2020 33.36 33.46 32.96 33.00 578,861 -0.80(-2.36%)
Sep 17, 2020 33.31 33.92 33.07 33.79 926,269 -0.10(-0.28%)
Sep 16, 2020 34.09 34.43 33.78 33.89 438,536 -0.12(-0.36%)
Sep 15, 2020 34.02 34.13 33.70 34.01 428,339 +0.25(+0.75%)
Sep 14, 2020 33.38 33.84 33.38 33.76 608,475 +0.54(+1.62%)
Sep 11, 2020 33.53 33.67 32.94 33.22 485,322 +0.29(+0.87%)
Sep 10, 2020 33.53 33.84 32.87 32.94 469,315 -0.45(-1.35%)
Sep 09, 2020 32.83 33.55 32.75 33.39 627,408 +1.67(+5.25%)
Sep 08, 2020 31.57 32.12 31.46 31.72 900,487 -0.56(-1.75%)
Sep 04, 2020 32.24 32.52 31.70 32.28 670,788 +0.47(+1.47%)
Sep 03, 2020 32.18 32.29 31.48 31.82 587,257 -0.81(-2.47%)
Sep 02, 2020 32.66 32.69 32.21 32.62 619,963 -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.