South Africa Ishares MSCI ETF (NY: EZA )

47.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 48.16 48.18 47.34 47.68 135,137 -1.33(-2.71%)
Nov 08, 2024 49.69 49.99 48.67 49.01 259,389 -1.56(-3.08%)
Nov 07, 2024 50.31 50.70 50.22 50.57 95,331 +1.16(+2.35%)
Nov 06, 2024 48.74 49.57 48.54 49.41 144,332 -1.27(-2.51%)
Nov 05, 2024 50.48 50.86 50.35 50.68 83,948 +0.91(+1.83%)
Nov 04, 2024 49.79 50.04 49.53 49.77 60,711 +0.32(+0.65%)
Nov 01, 2024 49.77 50.03 49.41 49.45 749,549 +0.09(+0.18%)
Oct 31, 2024 49.64 49.64 48.82 49.36 65,172 -0.32(-0.64%)
Oct 30, 2024 49.67 49.99 49.53 49.68 182,108 -0.46(-0.92%)
Oct 29, 2024 49.90 50.24 49.78 50.14 72,815 -0.10(-0.20%)
Oct 28, 2024 50.08 50.40 49.90 50.24 43,921 +0.56(+1.13%)
Oct 25, 2024 50.22 50.37 49.64 49.68 78,293 -0.48(-0.96%)
Oct 24, 2024 50.17 50.19 49.81 50.16 110,835 +0.71(+1.44%)
Oct 23, 2024 49.67 49.90 49.04 49.45 64,506 -1.13(-2.23%)
Oct 22, 2024 50.06 50.61 49.91 50.58 37,431 +0.17(+0.34%)
Oct 21, 2024 50.63 50.80 50.09 50.41 84,638 -0.13(-0.26%)
Oct 18, 2024 50.33 50.72 50.32 50.54 91,753 +0.84(+1.69%)
Oct 17, 2024 49.51 49.86 49.47 49.70 48,196 -0.02(-0.04%)
Oct 16, 2024 49.60 49.80 49.40 49.72 83,846 +0.64(+1.30%)
Oct 15, 2024 49.32 49.32 49.01 49.08 166,133 -0.49(-0.99%)
Oct 14, 2024 49.39 49.85 49.19 49.57 52,432 -0.49(-0.98%)
Oct 11, 2024 49.55 50.06 49.55 50.06 101,998 +0.77(+1.56%)
Oct 10, 2024 49.06 49.30 48.73 49.29 133,026 +0.58(+1.19%)
Oct 09, 2024 48.24 48.80 47.97 48.71 113,417 -0.29(-0.59%)
Oct 08, 2024 48.93 49.05 48.60 49.00 206,959 -0.68(-1.37%)
Oct 07, 2024 49.99 50.00 49.57 49.68 98,317 -0.12(-0.24%)
Oct 04, 2024 49.56 49.88 49.47 49.80 103,363 +0.04(+0.08%)
Oct 03, 2024 49.55 49.81 49.24 49.76 194,903 -0.63(-1.25%)
Oct 02, 2024 50.54 50.58 50.10 50.39 130,513 +0.23(+0.46%)
Oct 01, 2024 50.75 50.75 49.77 50.16 375,569 -0.24(-0.48%)
Sep 30, 2024 50.71 50.71 50.08 50.40 346,164 -1.15(-2.23%)
Sep 27, 2024 51.59 51.68 51.35 51.55 254,151 +0.08(+0.16%)
Sep 26, 2024 51.10 51.58 50.83 51.47 233,394 +1.26(+2.51%)
Sep 25, 2024 50.85 50.88 50.16 50.21 224,567 -0.47(-0.93%)
Sep 24, 2024 50.31 50.74 49.95 50.68 161,107 +1.27(+2.57%)
Sep 23, 2024 49.51 49.77 49.34 49.41 183,380 +0.96(+1.98%)
Sep 20, 2024 48.38 48.52 48.02 48.45 98,658 +0.31(+0.64%)
Sep 19, 2024 48.35 48.48 48.01 48.14 113,580 +0.92(+1.95%)
Sep 18, 2024 47.09 48.18 47.06 47.22 175,559 +0.02(+0.04%)
Sep 17, 2024 47.21 47.59 47.02 47.20 399,379 +0.43(+0.92%)
Sep 16, 2024 46.73 46.85 46.40 46.77 83,387 +0.40(+0.86%)
Sep 13, 2024 46.46 46.52 46.20 46.37 261,677 +0.12(+0.26%)
Sep 12, 2024 45.46 46.32 45.46 46.25 191,010 +0.47(+1.03%)
Sep 11, 2024 45.08 45.80 44.70 45.78 115,602 +0.29(+0.64%)
Sep 10, 2024 45.54 45.55 45.18 45.49 104,934 -0.13(-0.28%)
Sep 09, 2024 45.70 45.86 45.26 45.62 90,056 +0.24(+0.53%)
Sep 06, 2024 46.22 46.30 45.31 45.38 199,247 -0.87(-1.88%)
Sep 05, 2024 46.27 46.45 46.12 46.25 252,559 +0.61(+1.34%)
Sep 04, 2024 45.46 46.05 45.46 45.64 172,405 +0.15(+0.33%)
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.