EZA - iShares MSCI South Africa ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201762.2063.3162.1762.9162.91640,266
Dec 14, 201762.0062.0861.3961.4061.40287,100
Dec 13, 201760.1562.3560.1561.6861.681,444,800
Dec 12, 201759.9860.1759.6459.8759.87424,900
Dec 11, 201760.9161.2660.7161.1661.16333,900
Dec 08, 201761.4661.5360.9361.4561.45345,000
Dec 07, 201761.2261.7160.9261.1261.12438,600
Dec 06, 201762.0562.2361.6762.1562.15644,500
Dec 05, 201763.7364.5163.6564.0864.08426,700
Dec 04, 201763.9064.2863.5163.7463.74688,400
Dec 01, 201763.8263.9063.0863.5063.50569,600
Nov 30, 201764.6564.9363.8864.0264.02958,900
Nov 29, 201764.6564.7664.3064.3964.39446,100
Nov 28, 201764.3364.9064.0564.5164.51397,800
Nov 27, 201763.7063.7063.0363.0963.091,177,600
Nov 24, 201762.4762.9162.4262.7862.78268,500
Nov 22, 201763.7464.0063.2063.4463.44996,300
Nov 21, 201763.3363.8963.3363.5663.56530,200
Nov 20, 201762.4963.0662.4962.8662.86363,300
Nov 17, 201762.2662.8862.1262.4362.43429,400
Nov 16, 201760.1360.7959.8260.5360.53367,100
Nov 15, 201759.2759.2758.6858.8958.89408,200
Nov 14, 201759.1359.1958.6658.8758.87317,300
Nov 13, 201758.5358.9058.4258.8558.85253,900
Nov 10, 201759.4359.5758.6159.0459.04347,000
Nov 09, 201759.7960.1659.3760.0560.05457,900
Nov 08, 201760.2360.4660.1560.2860.28408,800
Nov 07, 201760.6760.7759.6859.8759.87811,800
Nov 06, 201759.9360.5059.8660.4260.42297,600
Nov 03, 201760.0360.0459.3459.7959.79446,700
Nov 02, 201760.5560.7560.0160.5260.52285,400
Nov 01, 201760.0060.3759.6859.9559.95405,600
Oct 31, 201759.4759.9959.2259.9159.911,674,200
Oct 30, 201758.8459.8758.8459.4659.46383,100
Oct 27, 201758.8459.6858.6659.5559.55444,000
Oct 26, 201758.4658.9258.2558.3058.301,430,500
Oct 25, 201759.4859.6058.3559.0759.07674,400
Oct 24, 201760.3060.7260.1160.1160.11412,000
Oct 23, 201760.7560.7560.2460.5060.50262,800
Oct 20, 201760.7661.2060.6761.1461.14234,500
Oct 19, 201761.5061.6861.2661.4861.48212,700
Oct 18, 201761.6661.9861.5161.6261.62269,700
Oct 17, 201761.9262.2061.6161.9761.97389,400
Oct 16, 201763.2063.4562.7062.7862.78359,700
Oct 13, 201762.4763.0962.4062.8562.85375,600
Oct 12, 201761.2462.4761.2461.5661.56249,800
Oct 11, 201760.9861.2660.6961.0861.08528,000
Oct 10, 201760.0360.4760.0360.3160.31330,300
Oct 09, 201759.3959.4759.0159.3959.39272,200
Oct 06, 201759.1159.6658.8159.6359.63374,800
Oct 05, 201759.3459.7959.2559.5559.55472,900
Oct 04, 201759.1259.5158.9559.1459.14224,700
Oct 03, 201758.1358.7357.9458.5658.56258,800
Oct 02, 201758.4458.7557.9458.0458.04361,300
Sep 29, 201758.8458.9058.4758.7558.75511,200
Sep 28, 201757.8358.1757.7158.0558.05327,200
Sep 27, 201757.8958.1457.5857.9557.95595,800
Sep 26, 201759.1259.1658.3158.7958.79360,400
Sep 25, 201760.0060.1259.1359.4859.48398,100
Sep 22, 201760.5760.6860.0560.2460.24267,400
Sep 21, 201760.3760.6560.0160.2060.20219,800
Sep 20, 201760.3460.6359.0260.1060.10479,800
Sep 19, 201759.9060.2359.8360.1660.16367,300
Sep 18, 201760.4960.6759.9060.0160.01183,000
Sep 15, 201760.4060.8460.1460.6760.67259,600
Sep 14, 201760.5560.9260.4460.8660.86250,400
Sep 13, 201761.5061.5060.7161.0461.04403,300
Sep 12, 201761.9562.0061.6961.8461.84193,500
Sep 11, 201762.1062.4261.9261.9761.97229,900
Sep 08, 201762.1362.2661.5661.6761.67301,300
Sep 07, 201762.3062.8262.2162.7662.76136,000
Sep 06, 201761.8262.4761.6762.3162.31335,300
Sep 05, 201762.7462.9161.8962.4662.46515,400
Sep 01, 201762.9063.4562.8263.1863.18425,400
Aug 31, 201762.3462.7262.2162.5262.52427,500
Aug 30, 201762.2062.3162.0062.1862.18272,700
Aug 29, 201762.5562.9262.4262.7262.72211,000
Aug 28, 201762.5862.7562.3862.6962.69251,100
Aug 25, 201762.2363.2262.1963.0863.08451,800
Aug 24, 201761.8962.2061.7261.9961.99330,100
Aug 23, 201761.4062.1561.3561.9661.96251,500
Aug 22, 201761.4461.6561.3061.4261.42225,000
Aug 21, 201760.8861.2160.8461.1061.10217,300
Aug 18, 201760.6161.2360.3060.8860.88484,900
Aug 17, 201760.8661.0559.9660.0260.02460,100
Aug 16, 201760.6961.0260.5260.9260.92307,800
Aug 15, 201759.2959.8359.2959.6859.68171,900
Aug 14, 201760.1060.2159.8659.8959.89338,600
Aug 11, 201758.9159.2558.6658.7758.77530,400
Aug 10, 201760.1560.3658.8758.9758.97637,900
Aug 09, 201759.4760.0559.0859.9359.93501,300
Aug 08, 201761.3461.6160.0160.3660.361,096,300
Aug 07, 201760.6161.4060.4561.0561.05427,600
Aug 04, 201759.7559.9659.3159.9259.92376,200
Aug 03, 201760.0060.0059.4259.6959.69438,900
Aug 02, 201760.0060.3959.7960.3660.36508,800
Aug 01, 201759.9260.3959.6360.0560.05550,500
Jul 31, 201760.3360.4260.0260.1560.15410,300
Jul 28, 201760.8261.2260.6661.2161.21281,200
Jul 27, 201761.2061.3160.0860.5760.57457,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...