Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.59 -0.09 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.32	47.32	47.32	0	+0.62(+1.33%)
Dec 28, 2017	46.94	47.22	46.52	46.70	441,428	-0.11(-0.25%)
Dec 27, 2017	46.40	46.86	46.39	46.81	416,264	+0.42(+0.90%)
Dec 26, 2017	46.01	46.39	46.01	46.39	208,935	+0.62(+1.36%)
Dec 22, 2017	45.24	45.84	45.24	45.77	683,480	+0.57(+1.26%)
Dec 21, 2017	45.15	45.45	45.08	45.20	1,232,470	+0.59(+1.33%)
Dec 20, 2017	44.77	45.28	44.59	44.61	785,758	+0.05(+0.11%)
Dec 19, 2017	45.06	45.21	44.44	44.56	1,748,073	+0.40(+0.91%)
Dec 18, 2017	43.84	44.88	43.84	44.16	1,323,458	+2.02(+4.80%)
Dec 15, 2017	41.66	42.40	41.64	42.13	955,977	+1.01(+2.46%)
Dec 14, 2017	41.52	41.57	41.12	41.12	428,624	-0.19(-0.45%)
Dec 13, 2017	40.29	41.76	40.29	41.31	2,157,206	+1.21(+3.02%)
Dec 12, 2017	40.17	40.30	39.94	40.10	634,344	-0.86(-2.11%)
Dec 11, 2017	40.79	41.03	40.66	40.96	498,603	-0.19(-0.47%)
Dec 08, 2017	41.16	41.21	40.81	41.16	515,063	+0.22(+0.54%)
Dec 07, 2017	41.00	41.33	40.80	40.94	654,842	-0.69(-1.66%)
Dec 06, 2017	41.56	41.68	41.30	41.62	962,230	-1.29(-3.01%)
Dec 05, 2017	42.68	43.20	42.63	42.92	637,133	+0.23(+0.53%)
Dec 04, 2017	42.80	43.05	42.54	42.69	1,027,989	+0.16(+0.38%)

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.