Quantcast

MSCI South Africa Index Historical Stock Prices

(ETF)
EZA 
$55.02
*  
0.12
0.22%
Get EZA Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading EZA now


Community Rating:
View:    EZA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.18 55.29 54.83 55.02 696,515
07/22/2019 55.16 55.27 54.82 54.9 398,639
07/19/2019 55.45 55.45 54.75 54.91 634,681
07/18/2019 54.78 55.55 54.77 55.5 1,316,260
07/17/2019 54.49 54.69 54.15 54.23 818,705
07/16/2019 55.19 55.51 54.78 54.82 750,748
07/15/2019 54.61 54.899 54.54 54.78 394,027
07/12/2019 54.25 54.405 53.89 54.34 613,782
07/11/2019 54.98 55.19 54.02 54.13 822,377
07/10/2019 54.16 54.75 54.16 54.49 673,672
07/09/2019 53.12 53.31 52.98 53.19 603,417
07/08/2019 53.95 54.24 53.88 54.08 657,497
07/05/2019 53.68 54 53.23 53.88 820,277
07/03/2019 54.15 54.62 54.09 54.56 355,383
07/02/2019 54.5 54.72 54.12 54.71 1,881,100
07/01/2019 55.39 55.5821 54.48 54.87 1,206,924
06/28/2019 54.69 54.84 54.34 54.67 630,287
06/27/2019 54.51 54.71 54.35 54.56 427,540
06/26/2019 54.21 54.85 54.12 54.5 707,543
06/25/2019 54.2 54.34 53.475 53.73 984,760
06/24/2019 54.39 54.71 54.18 54.25 735,854
06/21/2019 54.99 55.46 54.79 55.03 1,012,936
06/20/2019 55.56 55.76 54.8 55.2 1,440,319
06/19/2019 54.02 55.24 53.77 54.87 944,273
06/18/2019 53.22 54 53.15 53.82 1,137,949
06/17/2019 52.03 52.23 51.7 52.1 699,781
06/14/2019 53.47 53.53 53.02 53.07 741,606
06/13/2019 53.58 53.62 53.05 53.36 826,077
06/12/2019 53.78 53.99 53.46 53.59 890,131
06/11/2019 54.46 54.83 54.34 54.53 975,164
06/10/2019 53.68 54.06 53.49 53.68 639,020
06/07/2019 52.28 53.24 52.28 52.45 562,459
06/06/2019 52.02 52.14 51.56 51.97 823,135
06/05/2019 52.94 53.01 51.92 52.15 742,213
06/04/2019 52.66 52.93 52.11 52.91 1,056,751
06/03/2019 53.6 54.11 53.4 53.76 981,892
05/31/2019 52.05 53.15 51.95 52.86 1,533,913
05/30/2019 51.98 52.375 51.77 52.01 982,710
05/29/2019 50.7 51.62 50.41 51.51 1,521,497
05/28/2019 50.47 50.62 49.6 49.74 1,306,321
05/24/2019 51.57 51.65 50.97 51.08 807,542
05/23/2019 51.07 51.16 50.58 50.77 1,056,569
05/22/2019 52.89 53.08 52.41 52.52 633,641
05/21/2019 52.86 52.94 52.5 52.92 1,163,632
05/20/2019 53.1 53.33 52.89 53.01 901,290
05/17/2019 53.47 53.8 53.07 53.29 1,089,657
05/16/2019 55.31 55.45 54.35 54.35 1,063,001
05/15/2019 53.96 54.9 53.8 54.61 966,633
05/14/2019 55.38 55.575 54.75 54.77 1,237,242
05/13/2019 54.88 55.065 54.16 54.74 1,553,070
05/10/2019 56.02 56.64 55.46 56.28 1,343,070
05/09/2019 54.8 55.3 53.97 54.88 1,249,585
05/08/2019 56.07 56.485 55.525 55.68 2,515,381
05/07/2019 56.12 56.2375 55.035 55.72 1,516,219
05/06/2019 55.64 56.49 55.47 56.43 758,642
05/03/2019 56.71 57.5 56.63 57.38 748,765
05/02/2019 56.02 56.235 55.495 56.02 746,065
05/01/2019 56.43 56.96 55.51 55.6 1,006,707
04/30/2019 56.37 56.835 56.13 56.62 662,651
04/29/2019 56.56 56.66 56.3 56.42 516,585
04/26/2019 56.51 57.15 56.46 56.73 632,830
04/25/2019 55.88 56.15 55.59 55.96 637,777
04/24/2019 56.25 56.335 55.6 55.72 1,397,708
04/23/2019 57.11 57.46 56.78 57.43 729,414
04/22/2019 57.73 57.8 57.345 57.71 381,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio