Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

39.17 +0.17 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 37.62 38.13 37.36 38.05 315,374 +0.90(+2.42%)
Feb 29, 2024 37.35 37.41 37.01 37.15 182,602 +0.25(+0.68%)
Feb 28, 2024 37.16 37.20 36.71 36.90 139,981 -0.82(-2.17%)
Feb 27, 2024 37.78 37.89 37.68 37.72 59,725 -0.01(-0.03%)
Feb 26, 2024 37.62 37.81 37.56 37.73 101,439 -0.36(-0.95%)
Feb 23, 2024 37.83 38.18 37.72 38.09 159,625 -0.25(-0.65%)
Feb 22, 2024 38.34 38.42 38.05 38.34 167,700 +0.07(+0.18%)
Feb 21, 2024 38.35 38.48 38.06 38.27 260,097 +0.00(+0.00%)
Feb 20, 2024 38.25 38.32 38.09 38.27 132,206 -0.39(-1.01%)
Feb 16, 2024 38.35 38.85 38.34 38.66 76,623 +0.49(+1.28%)
Feb 15, 2024 38.03 38.25 37.97 38.17 127,149 +0.28(+0.74%)
Feb 14, 2024 37.75 37.92 37.65 37.89 123,129 +0.39(+1.04%)
Feb 13, 2024 37.99 37.99 37.21 37.50 124,443 -1.10(-2.85%)
Feb 12, 2024 38.24 38.77 38.24 38.60 70,902 +0.25(+0.65%)
Feb 09, 2024 38.38 38.39 38.07 38.35 68,357 -0.10(-0.26%)
Feb 08, 2024 38.70 38.70 38.36 38.45 63,961 -0.66(-1.69%)
Feb 07, 2024 39.14 39.22 38.90 39.11 198,110 -0.48(-1.21%)
Feb 06, 2024 39.06 39.62 38.99 39.59 105,956 +1.04(+2.70%)
Feb 05, 2024 38.66 38.66 38.26 38.55 126,407 -0.46(-1.18%)
Feb 02, 2024 39.30 39.30 38.86 39.01 278,702 -0.93(-2.33%)
Feb 01, 2024 39.46 40.03 39.43 39.94 242,376 +0.72(+1.84%)
Jan 31, 2024 39.56 39.82 39.25 39.22 93,096 -0.08(-0.20%)
Jan 30, 2024 39.22 39.31 38.97 39.30 51,418 -0.03(-0.08%)
Jan 29, 2024 39.39 39.39 38.98 39.33 65,064 -0.30(-0.76%)
Jan 26, 2024 39.65 39.78 39.45 39.63 64,819 +0.67(+1.72%)
Jan 25, 2024 39.13 39.13 38.66 38.96 45,804 +0.07(+0.18%)
Jan 24, 2024 39.33 39.39 38.77 38.89 114,582 +0.53(+1.38%)
Jan 23, 2024 38.05 38.40 37.98 38.36 116,508 +0.99(+2.65%)
Jan 22, 2024 37.24 37.53 37.14 37.37 65,583 -0.74(-1.94%)
Jan 19, 2024 37.85 38.17 37.59 38.11 249,654 +0.24(+0.63%)
Jan 18, 2024 37.75 37.90 37.66 37.87 91,488 +0.55(+1.47%)
Jan 17, 2024 37.36 37.36 36.99 37.32 821,648 -0.68(-1.79%)
Jan 16, 2024 38.70 38.70 37.92 38.00 176,557 -1.59(-4.02%)
Jan 12, 2024 39.68 39.99 39.50 39.59 95,103 +0.27(+0.69%)
Jan 11, 2024 39.45 39.47 38.90 39.32 109,302 +0.28(+0.72%)
Jan 10, 2024 39.10 39.12 38.96 39.04 203,940 -0.31(-0.79%)
Jan 09, 2024 39.64 39.65 39.28 39.35 49,958 -0.51(-1.28%)
Jan 08, 2024 39.32 39.94 39.32 39.86 133,324 +0.19(+0.48%)
Jan 05, 2024 39.51 40.10 39.40 39.67 144,969 +0.13(+0.33%)
Jan 04, 2024 39.57 39.77 39.46 39.54 165,301 -0.23(-0.58%)
Jan 03, 2024 39.75 40.00 39.53 39.77 283,317 -1.06(-2.60%)
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.