Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Africa Ishares MSCI ETF (NY: EZA )

48.45 +0.31 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.18 15.42 15.18 15.42 115,581 +0.35(+2.33%)
Nov 26, 2003 14.79 15.10 15.00 15.07 56,318 +0.31(+2.12%)
Nov 25, 2003 14.68 14.76 14.68 14.76 22,453 +0.11(+0.72%)
Nov 24, 2003 14.62 14.69 14.61 14.65 54,845 -0.12(-0.79%)
Nov 21, 2003 14.71 14.77 14.77 14.77 2,576 +0.06(+0.41%)
Nov 20, 2003 14.63 14.71 14.63 14.71 7,729 -0.08(-0.55%)
Nov 19, 2003 14.87 14.87 14.78 14.79 54,477 +0.04(+0.24%)
Nov 18, 2003 14.62 14.74 14.60 14.75 72,146 +0.16(+1.12%)
Nov 17, 2003 14.71 14.71 14.54 14.59 57,422 -0.32(-2.15%)
Nov 14, 2003 14.75 14.93 14.75 14.91 65,152 +0.10(+0.64%)
Nov 13, 2003 14.68 14.82 14.68 14.82 51,901 +0.30(+2.08%)
Nov 12, 2003 14.51 14.52 14.51 14.52 22,085 +0.17(+1.19%)
Nov 11, 2003 14.34 14.34 14.34 14.34 0 +0.00(+0.00%)
Nov 10, 2003 14.38 14.38 14.34 14.34 19,508 -0.10(-0.72%)
Nov 07, 2003 14.32 14.47 14.32 14.45 13,619 +0.13(+0.91%)
Nov 06, 2003 14.31 14.34 14.31 14.32 2,576 +0.04(+0.25%)
Nov 05, 2003 14.44 14.29 14.28 14.28 23,557 -0.17(-1.15%)
Nov 04, 2003 14.44 14.45 14.44 14.45 14,355 +0.08(+0.53%)
Nov 03, 2003 14.37 14.37 14.37 14.37 43,434 +0.05(+0.32%)
Oct 31, 2003 14.32 14.33 14.32 14.33 24,662 -0.06(-0.42%)
Oct 30, 2003 14.34 14.38 14.34 14.38 15,459 +0.15(+1.07%)
Oct 29, 2003 14.05 14.23 14.05 14.23 30,919 +0.23(+1.63%)
Oct 28, 2003 13.95 14.00 13.95 14.00 92,023 +0.08(+0.55%)
Oct 27, 2003 13.87 13.94 13.83 13.93 63,679 +0.05(+0.35%)
Oct 24, 2003 13.81 13.88 13.79 13.88 2,944 +0.11(+0.79%)
Oct 23, 2003 13.69 13.77 13.66 13.77 41,594 -0.10(-0.69%)
Oct 22, 2003 13.83 13.88 13.80 13.87 18,404 +0.08(+0.57%)
Oct 21, 2003 13.81 13.81 13.77 13.79 29,079 +0.04(+0.28%)
Oct 20, 2003 13.78 13.78 13.74 13.75 27,975 -0.05(-0.39%)
Oct 17, 2003 13.78 13.81 13.77 13.80 45,643 -0.08(-0.61%)
Oct 16, 2003 13.85 13.89 13.85 13.89 12,883 +0.10(+0.69%)
Oct 15, 2003 13.82 13.82 13.78 13.79 13,987 -0.05(-0.37%)
Oct 14, 2003 13.84 13.85 13.84 13.84 5,153 -0.00(-0.02%)
Oct 13, 2003 13.90 13.90 13.81 13.85 8,098 +0.08(+0.59%)
Oct 10, 2003 13.80 13.80 13.74 13.77 11,042 +0.04(+0.32%)
Oct 09, 2003 13.72 13.72 13.72 13.72 52,269 +0.23(+1.69%)
Oct 08, 2003 13.46 13.49 13.46 13.49 2,576 +0.12(+0.91%)
Oct 07, 2003 13.47 13.47 13.37 13.37 13,987 -0.05(-0.34%)
Oct 06, 2003 13.43 13.43 13.42 13.42 5,889 +0.21(+1.63%)
Oct 03, 2003 13.36 13.38 13.20 13.20 47,483 +0.21(+1.63%)
Oct 02, 2003 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Oct 01, 2003 12.99 12.99 12.99 12.99 368 +0.05(+0.42%)
Sep 30, 2003 12.94 13.04 12.94 12.94 188,463 +0.00(+0.00%)
Sep 29, 2003 12.85 12.94 12.85 12.94 1,104 +0.14(+1.13%)
Sep 26, 2003 12.77 12.77 12.77 12.79 1,840 -0.21(-1.65%)
Sep 25, 2003 13.01 13.01 13.01 13.01 59,999 +0.01(+0.06%)
Sep 24, 2003 13.02 13.02 13.00 13.00 46,011 +0.03(+0.23%)
Sep 23, 2003 12.97 12.97 12.97 12.97 3,312 -0.06(-0.44%)
Sep 22, 2003 13.03 13.03 13.03 13.03 1,104 +0.05(+0.40%)
Sep 19, 2003 12.97 12.97 12.97 12.97 12,147 +0.04(+0.27%)
Sep 18, 2003 12.94 12.94 12.94 12.94 46,011 +0.10(+0.80%)
Sep 17, 2003 12.74 12.84 12.74 12.84 4,049 +0.10(+0.75%)
Sep 16, 2003 12.65 12.74 12.65 12.74 313,246 +0.11(+0.86%)
Sep 15, 2003 12.67 12.67 12.63 12.63 38,281 -0.11(-0.85%)
Sep 12, 2003 12.75 12.75 12.74 12.74 37,545 -0.04(-0.32%)
Sep 11, 2003 12.93 12.93 12.78 12.78 76,931 -0.05(-0.38%)
Sep 10, 2003 12.86 12.86 12.83 12.83 37,177 -0.09(-0.69%)
Sep 09, 2003 12.99 13.01 12.92 12.92 38,649 +0.17(+1.30%)
Sep 08, 2003 12.82 12.82 12.76 12.76 1,472 -0.16(-1.22%)
Sep 05, 2003 12.92 12.96 12.91 12.91 6,257 +0.01(+0.08%)
Sep 04, 2003 12.91 12.91 12.90 12.90 10,306 -0.07(-0.56%)
Sep 03, 2003 12.93 12.97 12.92 12.97 32,760 +0.19(+1.51%)
Sep 02, 2003 12.76 12.78 12.76 12.78 1,104 +0.12(+0.94%)
Aug 29, 2003 12.71 12.71 12.66 12.66 2,576 +0.01(+0.09%)
Aug 28, 2003 12.64 12.66 12.64 12.65 9,938 +0.05(+0.43%)
Aug 27, 2003 12.59 12.60 12.59 12.60 9,938 +0.05(+0.39%)
Aug 26, 2003 12.46 12.55 12.46 12.55 3,680 +0.01(+0.04%)
Aug 25, 2003 12.54 12.54 12.54 12.54 36,809 -0.11(-0.90%)
Aug 22, 2003 12.68 12.68 12.66 12.66 17,300 +0.05(+0.41%)
Aug 21, 2003 12.70 12.70 12.59 12.61 8,834 +0.02(+0.13%)
Aug 20, 2003 12.59 12.59 12.59 12.59 2,576 +0.01(+0.04%)
Aug 19, 2003 12.56 12.61 12.56 12.58 38,649 +0.05(+0.39%)
Aug 18, 2003 12.48 12.53 12.48 12.53 19,876 +0.12(+0.96%)
Aug 15, 2003 12.42 12.42 12.42 12.42 368 +0.02(+0.15%)
Aug 14, 2003 12.39 12.40 12.39 12.40 1,104 +0.00(+0.02%)
Aug 13, 2003 12.39 12.39 12.39 12.39 3,680 +0.11(+0.86%)
Aug 12, 2003 12.31 12.31 12.29 12.29 11,778 +0.05(+0.38%)
Aug 11, 2003 12.21 12.24 12.21 12.24 4,785 +0.20(+1.69%)
Aug 08, 2003 12.08 12.08 12.04 12.04 37,913 -0.02(-0.18%)
Aug 07, 2003 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Aug 06, 2003 12.06 12.06 12.06 12.06 368 +0.05(+0.43%)
Aug 05, 2003 12.00 12.01 12.00 12.01 1,840 -0.01(-0.09%)
Aug 04, 2003 11.92 12.02 11.92 12.02 41,594 +0.05(+0.39%)
Aug 01, 2003 11.95 11.97 11.95 11.97 736 -0.07(-0.54%)
Jul 31, 2003 11.93 12.04 11.93 12.04 4,417 +0.08(+0.64%)
Jul 30, 2003 11.91 11.96 11.91 11.96 1,472 -0.12(-0.99%)
Jul 29, 2003 12.14 12.14 12.08 12.08 736 -0.06(-0.49%)
Jul 28, 2003 12.14 12.18 12.14 12.14 10,674 +0.14(+1.18%)
Jul 25, 2003 12.00 12.00 12.00 12.00 736 +0.32(+2.77%)
Jul 24, 2003 11.66 11.68 11.66 11.68 16,196 +0.14(+1.22%)
Jul 23, 2003 11.54 11.54 11.54 11.54 36,809 +0.15(+1.34%)
Jul 22, 2003 11.38 11.38 11.38 11.38 368 +0.10(+0.84%)
Jul 21, 2003 11.29 11.29 11.29 11.29 368 +0.00(+0.00%)
Jul 18, 2003 11.21 11.29 11.21 11.29 27,606 +0.05(+0.48%)
Jul 17, 2003 11.35 11.35 11.23 11.23 5,889 -0.33(-2.82%)
Jul 16, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Jul 15, 2003 11.77 11.77 11.56 11.56 4,785 -0.25(-2.14%)
Jul 14, 2003 11.79 11.83 11.79 11.81 3,680 +0.21(+1.83%)
Jul 11, 2003 11.54 11.60 11.54 11.60 3,312 +0.02(+0.21%)
Jul 10, 2003 11.58 11.58 11.54 11.58 26,502 +0.05(+0.45%)
Jul 09, 2003 11.64 11.64 11.52 11.52 40,858 -0.11(-0.93%)
Jul 08, 2003 11.54 11.63 11.52 11.63 2,944 +0.12(+1.04%)
Jul 07, 2003 11.46 11.51 11.46 11.51 7,361 -0.09(-0.75%)
Jul 03, 2003 11.60 11.60 11.60 11.60 3,680 +0.07(+0.57%)
Jul 02, 2003 11.50 11.54 11.50 11.54 74,722 +0.07(+0.59%)
Jul 01, 2003 11.42 11.47 11.42 11.47 5,889 +0.21(+1.83%)
Jun 30, 2003 11.26 11.26 11.26 11.26 39,017 +0.06(+0.51%)
Jun 27, 2003 11.19 11.20 11.19 11.20 2,944 +0.01(+0.07%)
Jun 26, 2003 11.15 11.20 11.14 11.20 43,066 -0.01(-0.07%)
Jun 25, 2003 11.20 11.20 11.20 11.20 736 +0.05(+0.44%)
Jun 24, 2003 11.16 11.16 11.14 11.15 41,226 -0.05(-0.41%)
Jun 23, 2003 11.23 11.23 11.18 11.20 41,226 -0.23(-2.02%)
Jun 20, 2003 11.41 11.43 11.41 11.43 2,944 -0.01(-0.10%)
Jun 19, 2003 11.42 11.44 11.42 11.44 2,944 +0.08(+0.69%)
Jun 18, 2003 11.35 11.36 11.35 11.36 1,472 -0.08(-0.67%)
Jun 17, 2003 11.44 11.44 11.44 11.44 1,472 +0.06(+0.53%)
Jun 16, 2003 11.29 11.38 11.29 11.38 5,153 +0.14(+1.23%)
Jun 13, 2003 11.29 11.29 11.23 11.24 5,521 +0.02(+0.19%)
Jun 12, 2003 11.12 11.28 11.12 11.22 20,981 +0.00(+0.00%)
Jun 11, 2003 11.22 11.22 11.22 11.22 368 -0.01(-0.12%)
Jun 10, 2003 11.22 11.23 11.22 11.23 5,153 +0.02(+0.15%)
Jun 09, 2003 11.30 11.30 11.22 11.22 6,993 -0.06(-0.51%)
Jun 06, 2003 11.26 11.27 11.26 11.27 68,465 +0.37(+3.39%)
Jun 05, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 04, 2003 10.90 10.91 10.90 10.90 3,680 -0.14(-1.30%)
Jun 03, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Jun 02, 2003 10.93 11.05 10.91 11.05 47,852 +0.23(+2.11%)
May 30, 2003 10.86 10.86 10.82 10.82 8,834 +0.09(+0.81%)
May 29, 2003 10.73 10.73 10.73 10.73 3,680 +0.07(+0.61%)
May 28, 2003 10.67 10.67 10.67 10.67 1,104 +0.07(+0.64%)
May 27, 2003 10.62 10.62 10.57 10.60 7,729 +0.05(+0.49%)
May 23, 2003 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 22, 2003 10.57 10.57 10.54 10.55 5,889 -0.02(-0.18%)
May 21, 2003 10.57 10.57 10.57 10.57 368 -0.01(-0.05%)
May 20, 2003 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 19, 2003 10.56 10.57 10.54 10.57 112,268 +0.04(+0.39%)
May 16, 2003 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
May 15, 2003 10.75 10.75 10.53 10.53 23,557 -0.32(-2.98%)
May 14, 2003 10.86 10.86 10.86 10.86 1,840 -0.12(-1.06%)
May 13, 2003 10.89 10.97 10.89 10.97 736 +0.03(+0.30%)
May 12, 2003 10.94 10.94 10.94 10.94 736 +0.18(+1.69%)
May 09, 2003 10.77 10.77 10.76 10.76 736 +0.12(+1.12%)
May 08, 2003 10.65 10.65 10.64 10.64 1,104 -0.15(-1.44%)
May 07, 2003 10.75 10.80 10.75 10.79 73,986 +0.06(+0.58%)
May 06, 2003 10.73 10.73 10.73 10.73 14,723 -0.02(-0.23%)
May 05, 2003 10.41 10.79 10.41 10.76 6,257 +0.24(+2.25%)
May 02, 2003 10.46 10.52 10.46 10.52 4,417 -0.02(-0.21%)
May 01, 2003 10.54 10.54 10.54 10.54 11,410 +0.02(+0.15%)
Apr 30, 2003 10.51 10.52 10.44 10.52 6,257 +0.07(+0.62%)
Apr 29, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Apr 28, 2003 10.46 10.46 10.46 10.46 736 +0.05(+0.47%)
Apr 25, 2003 10.41 10.41 10.41 10.41 4,049 -0.05(-0.44%)
Apr 24, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Apr 23, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Apr 22, 2003 10.40 10.46 10.40 10.46 2,208 +0.09(+0.89%)
Apr 21, 2003 10.36 10.36 10.36 10.36 368 +0.02(+0.16%)
Apr 17, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Apr 16, 2003 10.35 10.35 10.35 10.35 1,840 +0.02(+0.24%)
Apr 15, 2003 10.32 10.32 10.32 10.32 1,104 -0.04(-0.39%)
Apr 14, 2003 10.36 10.36 10.36 10.36 368 +0.11(+1.11%)
Apr 11, 2003 10.25 10.25 10.25 10.25 35,704 +0.12(+1.21%)
Apr 10, 2003 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Apr 09, 2003 10.13 10.13 10.13 10.13 368 -0.13(-1.25%)
Apr 08, 2003 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Apr 07, 2003 10.32 10.32 10.23 10.26 17,668 +0.18(+1.81%)
Apr 04, 2003 10.05 10.07 10.05 10.07 39,017 +0.27(+2.72%)
Apr 03, 2003 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Apr 02, 2003 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Apr 01, 2003 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Mar 31, 2003 9.807 9.807 9.807 9.807 0 +0.00(+0.00%)
Mar 28, 2003 9.807 9.807 9.807 9.807 1,104 -0.13(-1.34%)
Mar 27, 2003 9.940 9.940 9.940 9.940 368 -0.07(-0.71%)
Mar 26, 2003 10.01 10.01 10.01 10.01 368 -0.25(-2.46%)
Mar 25, 2003 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Mar 24, 2003 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Mar 21, 2003 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Mar 20, 2003 10.28 10.28 10.26 10.26 3,680 +0.02(+0.24%)
Mar 19, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 18, 2003 10.24 10.24 10.24 10.24 368 +0.10(+0.99%)
Mar 17, 2003 10.14 10.14 10.14 10.14 368 +0.18(+1.77%)
Mar 14, 2003 9.962 9.962 9.962 9.962 0 +0.00(+0.00%)
Mar 13, 2003 9.962 9.962 9.962 9.962 736 +0.20(+2.06%)
Mar 12, 2003 9.777 9.777 9.761 9.761 2,944 -0.32(-3.13%)
Mar 11, 2003 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 10, 2003 10.08 10.08 10.08 10.08 5,153 -0.05(-0.46%)
Mar 07, 2003 10.13 10.14 10.12 10.12 1,472 -0.33(-3.20%)
Mar 06, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Mar 05, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Mar 04, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Mar 03, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Feb 28, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Feb 27, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Feb 26, 2003 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Feb 25, 2003 10.44 10.46 10.44 10.46 4,785 -0.17(-1.56%)
Feb 24, 2003 10.62 10.62 10.62 10.62 368 -0.06(-0.58%)
Feb 21, 2003 10.68 10.68 10.68 10.68 4,785 +0.14(+1.34%)
Feb 20, 2003 10.54 10.54 10.54 10.54 36,809 +0.07(+0.67%)
Feb 19, 2003 10.44 10.47 10.44 10.47 128,832 -0.01(-0.13%)
Feb 18, 2003 10.49 10.49 10.49 10.49 736 +0.07(+0.63%)
Feb 14, 2003 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 13, 2003 10.42 10.42 10.42 10.42 368 -0.16(-1.51%)
Feb 12, 2003 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Feb 11, 2003 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Feb 10, 2003 10.62 10.62 10.58 10.58 92,759 -0.04(-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.