Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

42.35 -0.45 (-1.05%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.87 43.00 42.69 42.80 107,714 -0.08(-0.19%)
May 24, 2024 42.80 43.14 42.72 42.88 145,372 +0.38(+0.89%)
May 23, 2024 43.54 43.54 42.42 42.50 176,272 -0.92(-2.12%)
May 22, 2024 44.15 44.17 43.32 43.42 152,670 -0.97(-2.19%)
May 21, 2024 44.19 44.49 44.17 44.39 269,717 +0.25(+0.57%)
May 20, 2024 43.92 44.22 43.76 44.14 60,043 +0.25(+0.57%)
May 17, 2024 43.65 43.98 43.48 43.89 107,885 +0.19(+0.43%)
May 16, 2024 43.88 43.89 43.66 43.70 91,855 -0.09(-0.21%)
May 15, 2024 43.49 43.86 43.27 43.79 104,870 +0.78(+1.81%)
May 14, 2024 42.80 43.08 42.70 43.01 159,028 +0.06(+0.14%)
May 13, 2024 43.00 43.16 42.76 42.95 94,990 +0.42(+0.99%)
May 10, 2024 42.76 42.85 42.37 42.53 96,031 +0.49(+1.17%)
May 09, 2024 41.87 42.09 41.70 42.04 71,786 +0.60(+1.45%)
May 08, 2024 41.12 41.52 41.12 41.44 47,360 -0.03(-0.07%)
May 07, 2024 41.66 41.71 41.31 41.47 665,627 -0.28(-0.67%)
May 06, 2024 42.00 42.00 41.65 41.75 85,054 +0.18(+0.43%)
May 03, 2024 41.63 41.63 41.31 41.57 75,539 +0.40(+0.97%)
May 02, 2024 40.89 41.49 40.62 41.17 198,186 +0.66(+1.63%)
May 01, 2024 40.64 41.21 40.37 40.51 84,930 +0.39(+0.97%)
Apr 30, 2024 40.61 40.76 40.09 40.12 200,611 -0.97(-2.36%)
Apr 29, 2024 40.69 41.22 40.59 41.09 191,515 +1.05(+2.62%)
Apr 26, 2024 39.82 40.18 39.80 40.04 587,838 +1.02(+2.61%)
Apr 25, 2024 38.50 39.12 38.32 39.02 90,870 +0.25(+0.64%)
Apr 24, 2024 38.78 38.95 38.57 38.77 108,450 -0.07(-0.18%)
Apr 23, 2024 38.38 38.86 38.34 38.84 115,729 +0.52(+1.36%)
Apr 22, 2024 38.27 38.52 38.20 38.32 111,127 -0.08(-0.21%)
Apr 19, 2024 38.14 38.50 38.14 38.40 100,111 +0.14(+0.37%)
Apr 18, 2024 38.60 38.63 38.20 38.26 189,724 -0.05(-0.13%)
Apr 17, 2024 38.65 38.75 38.16 38.31 212,907 -0.02(-0.05%)
Apr 16, 2024 38.61 38.68 38.27 38.33 317,857 -0.64(-1.64%)
Apr 15, 2024 39.75 39.75 38.92 38.97 169,477 -0.63(-1.59%)
Apr 12, 2024 40.28 40.29 39.44 39.60 303,518 -1.10(-2.70%)
Apr 11, 2024 40.39 40.80 39.95 40.70 491,959 +0.56(+1.40%)
Apr 10, 2024 40.25 40.56 39.99 40.14 429,645 -1.03(-2.50%)
Apr 09, 2024 41.26 41.38 40.89 41.17 93,191 +0.77(+1.91%)
Apr 08, 2024 40.65 40.73 40.39 40.40 98,873 +0.14(+0.35%)
Apr 05, 2024 39.97 40.42 39.76 40.26 110,273 +0.58(+1.46%)
Apr 04, 2024 40.34 40.49 39.58 39.68 79,268 +0.06(+0.15%)
Apr 03, 2024 39.29 39.75 39.26 39.62 89,637 +0.18(+0.46%)
Apr 02, 2024 39.45 39.71 39.36 39.44 72,383 +0.41(+1.05%)
Apr 01, 2024 39.43 39.64 38.88 39.03 219,609 -0.14(-0.36%)
Mar 28, 2024 39.00 39.21 39.00 39.17 91,932 +0.17(+0.44%)
Mar 27, 2024 38.87 39.07 38.78 39.00 133,123 +0.58(+1.51%)
Mar 26, 2024 38.82 38.83 38.33 38.42 164,307 +0.09(+0.23%)
Mar 25, 2024 38.21 38.70 38.21 38.33 105,963 +0.10(+0.26%)
Mar 22, 2024 38.24 38.40 38.02 38.23 870,526 -0.49(-1.27%)
Mar 21, 2024 39.00 39.09 38.60 38.72 88,681 -0.08(-0.21%)
Mar 20, 2024 37.82 38.87 37.80 38.80 142,676 +1.22(+3.25%)
Mar 19, 2024 37.47 37.67 37.35 37.58 39,201 +0.04(+0.11%)
Mar 18, 2024 37.95 37.95 37.46 37.54 125,710 -0.78(-2.04%)
Mar 15, 2024 38.86 38.89 38.21 38.32 298,204 -0.44(-1.14%)
Mar 14, 2024 39.17 39.17 38.64 38.76 88,598 -0.89(-2.24%)
Mar 13, 2024 39.23 39.94 39.23 39.65 79,400 +0.66(+1.69%)
Mar 12, 2024 38.96 39.08 38.72 38.99 92,421 -0.18(-0.46%)
Mar 11, 2024 39.02 39.37 39.02 39.17 129,848 +0.23(+0.59%)
Mar 08, 2024 39.02 39.10 38.82 38.94 143,539 -0.20(-0.51%)
Mar 07, 2024 38.76 39.16 38.62 39.14 126,781 +0.12(+0.31%)
Mar 06, 2024 38.69 39.18 38.69 39.02 235,619 +1.28(+3.39%)
Mar 05, 2024 38.07 38.09 37.60 37.74 89,113 -0.24(-0.63%)
Mar 04, 2024 38.00 38.04 37.80 37.98 102,306 -0.07(-0.18%)
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.