South Africa Ishares MSCI ETF (NY: EZA )

43.93 USD -0.56 (-1.26%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 44.39 44.40 43.81 43.93 253,100 -0.56(-1.26%)
Jan 14, 2021 44.40 44.98 44.25 44.49 463,572 +0.41(+0.93%)
Jan 13, 2021 44.12 44.44 43.94 44.08 347,979 +0.06(+0.14%)
Jan 12, 2021 43.38 44.09 43.28 44.02 459,918 +1.02(+2.37%)
Jan 11, 2021 42.91 43.30 42.86 43.00 376,738 -1.37(-3.09%)
Jan 08, 2021 44.22 44.40 43.51 44.37 491,500 +1.63(+3.81%)
Jan 07, 2021 42.89 43.11 42.35 42.74 1,149,549 -0.49(-1.13%)
Jan 06, 2021 43.21 43.94 43.10 43.23 437,387 -0.53(-1.21%)
Jan 05, 2021 43.46 44.02 43.24 43.76 423,476 -0.28(-0.64%)
Jan 04, 2021 44.69 44.90 43.72 44.04 1,398,587 +0.20(+0.46%)
Dec 31, 2020 43.84 43.84 43.84 146,939 -0.64(-1.44%)
Dec 30, 2020 44.06 44.80 44.06 44.48 146,939 +0.46(+1.04%)
Dec 29, 2020 43.96 44.22 43.65 44.02 234,530 +0.28(+0.64%)
Dec 28, 2020 44.11 44.12 43.63 43.74 322,802 -0.14(-0.32%)
Dec 24, 2020 43.91 43.99 43.58 43.88 314,500 -0.35(-0.79%)
Dec 23, 2020 44.03 44.28 43.92 44.23 189,474 +0.97(+2.24%)
Dec 22, 2020 43.62 43.82 43.12 43.26 404,823 -0.74(-1.68%)
Dec 21, 2020 43.41 44.42 43.18 44.00 421,466 -1.16(-2.57%)
Dec 18, 2020 45.06 45.40 44.97 45.16 584,700 +0.53(+1.19%)
Dec 17, 2020 44.16 44.66 44.14 44.63 227,278 +0.69(+1.57%)
Dec 16, 2020 43.87 44.09 43.70 43.94 285,183 +0.19(+0.43%)
Dec 15, 2020 43.15 43.77 43.08 43.75 398,071 +1.24(+2.92%)
Dec 14, 2020 42.74 42.78 42.46 42.51 299,411 -1.38(-3.14%)
Dec 11, 2020 44.17 44.17 43.71 43.89 464,600 -0.26(-0.59%)
Dec 10, 2020 43.71 44.28 43.65 44.15 274,694 +0.05(+0.11%)
Dec 09, 2020 44.72 44.82 43.56 44.10 330,074 -0.28(-0.63%)
Dec 08, 2020 44.28 44.47 44.10 44.38 182,870 +0.29(+0.66%)
Dec 07, 2020 43.86 44.33 43.68 44.09 376,261 +0.19(+0.43%)
Dec 04, 2020 43.50 43.92 43.50 43.90 308,900 +0.35(+0.80%)
Dec 03, 2020 43.33 43.81 43.18 43.55 306,177 +0.59(+1.37%)
Dec 02, 2020 42.41 43.27 42.23 42.96 1,576,073 +0.42(+0.99%)
Dec 01, 2020 42.30 42.82 42.12 42.54 643,199 +1.45(+3.53%)
Nov 30, 2020 41.64 41.78 41.06 41.09 519,505 -1.81(-4.22%)
Nov 27, 2020 42.87 43.13 42.78 42.90 263,900 -0.42(-0.97%)
Nov 25, 2020 42.72 43.35 42.57 43.32 358,400 +0.23(+0.53%)
Nov 24, 2020 42.47 43.24 42.35 43.09 301,509 +1.19(+2.84%)
Nov 23, 2020 42.41 42.56 41.74 41.90 336,748 -0.37(-0.88%)
Nov 20, 2020 42.13 42.49 42.09 42.27 239,400 -0.08(-0.19%)
Nov 19, 2020 41.74 42.50 41.74 42.35 378,854 -0.03(-0.07%)
Nov 18, 2020 42.68 42.90 42.38 42.38 161,123 -0.33(-0.77%)
Nov 17, 2020 42.39 42.90 42.39 42.71 228,780 -0.39(-0.90%)
Nov 16, 2020 43.00 43.20 42.78 43.10 374,814 +0.65(+1.53%)
Nov 13, 2020 42.18 42.59 41.90 42.45 601,900 +0.79(+1.90%)
Nov 12, 2020 42.19 42.61 41.47 41.66 563,005 -1.11(-2.60%)
Nov 11, 2020 42.20 42.85 42.20 42.77 445,488 +0.20(+0.47%)
Nov 10, 2020 42.70 43.02 42.27 42.57 604,901 -0.06(-0.14%)
Nov 09, 2020 43.72 44.05 42.51 42.63 680,663 +0.65(+1.55%)
Nov 06, 2020 41.74 42.22 41.48 41.98 848,600 +0.40(+0.96%)
Nov 05, 2020 40.82 41.80 40.82 41.58 552,859 +1.84(+4.63%)
Nov 04, 2020 39.04 40.11 38.86 39.74 422,100 +1.03(+2.66%)
Nov 03, 2020 38.82 38.96 38.54 38.71 611,322 +0.94(+2.49%)
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.