Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

iShares MSCI South Africa Index Fund (NY: EZA )

43.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 43.54 44.15 43.51 43.71 234,274 +0.29(+0.67%)
Dec 19, 2024 43.82 43.88 43.32 43.42 316,289 +0.10(+0.23%)
Dec 18, 2024 44.83 45.01 43.11 43.32 436,289 -1.96(-4.33%)
Dec 17, 2024 45.12 45.30 44.79 45.28 317,042 -3.69(-7.54%)
Dec 16, 2024 49.06 49.22 48.92 48.97 215,440 -0.05(-0.10%)
Dec 13, 2024 49.17 49.17 48.81 49.02 200,992 +0.05(+0.10%)
Dec 12, 2024 49.27 49.48 48.94 48.97 56,635 -0.59(-1.19%)
Dec 11, 2024 49.37 49.69 49.30 49.56 69,994 +0.34(+0.69%)
Dec 10, 2024 49.11 49.30 48.88 49.22 125,654 -0.01(-0.02%)
Dec 09, 2024 49.45 49.68 49.17 49.23 139,879 +0.88(+1.82%)
Dec 06, 2024 48.53 48.70 48.30 48.35 35,292 -0.13(-0.27%)
Dec 05, 2024 48.26 48.53 48.23 48.48 192,452 +0.73(+1.53%)
Dec 04, 2024 47.75 47.85 47.55 47.75 35,535 +0.29(+0.61%)
Dec 03, 2024 47.36 47.55 47.10 47.46 74,608 +0.00(+0.00%)
Dec 02, 2024 47.32 47.54 46.94 47.46 408,825 +0.01(+0.02%)
Nov 29, 2024 46.98 47.50 46.83 47.45 54,387 +0.61(+1.30%)
Nov 27, 2024 47.24 47.25 46.70 46.84 101,676 -0.42(-0.89%)
Nov 26, 2024 47.37 47.37 47.07 47.26 44,180 +0.02(+0.04%)
Nov 25, 2024 47.70 47.70 46.99 47.24 111,866 -0.64(-1.34%)
Nov 22, 2024 47.81 47.98 47.73 47.88 240,991 -0.21(-0.44%)
Nov 21, 2024 48.10 48.28 47.76 48.09 219,708 +0.64(+1.35%)
Nov 20, 2024 47.38 47.49 47.22 47.45 51,894 +0.02(+0.04%)
Nov 19, 2024 47.27 47.52 47.16 47.43 50,270 -0.21(-0.44%)
Nov 18, 2024 47.18 47.72 47.12 47.64 81,050 +1.24(+2.67%)
Nov 15, 2024 46.51 46.67 46.23 46.40 130,946 +0.14(+0.30%)
Nov 14, 2024 46.48 46.68 46.16 46.26 59,623 -0.07(-0.15%)
Nov 13, 2024 47.25 47.25 46.25 46.33 279,328 -0.69(-1.47%)
Nov 12, 2024 47.20 47.23 46.69 47.02 113,349 -0.66(-1.38%)
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 64,524 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.