Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.38 -0.46 (-1.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.21	35.52	34.77	34.77	595,204	-0.55(-1.55%)
Apr 27, 2007	34.88	35.43	34.88	35.32	354,574	-0.03(-0.09%)
Apr 26, 2007	35.69	35.77	35.19	35.35	923,246	-0.75(-2.07%)
Apr 25, 2007	35.65	36.14	35.53	36.10	315,511	+0.64(+1.82%)
Apr 24, 2007	35.60	35.81	35.18	35.45	391,008	-0.09(-0.24%)
Apr 23, 2007	35.69	35.76	35.44	35.54	356,828	-0.18(-0.50%)
Apr 20, 2007	35.74	35.93	35.52	35.72	330,535	+0.58(+1.66%)
Apr 19, 2007	34.84	35.19	34.61	35.13	392,511	-0.21(-0.59%)
Apr 18, 2007	35.12	35.46	35.05	35.34	355,701	+0.04(+0.12%)
Apr 17, 2007	35.33	35.53	35.23	35.30	557,403	+0.21(+0.60%)
Apr 16, 2007	34.93	35.25	34.92	35.09	461,998	+0.67(+1.93%)
Apr 13, 2007	34.27	34.48	34.15	34.42	279,828	+0.32(+0.94%)
Apr 12, 2007	33.72	34.10	33.55	34.10	291,472	+0.59(+1.75%)
Apr 11, 2007	34.13	34.13	33.41	33.52	725,675	-0.45(-1.33%)
Apr 10, 2007	33.92	34.05	33.77	33.97	158,506	+0.22(+0.64%)
Apr 09, 2007	33.84	33.95	33.69	33.76	150,619	+0.07(+0.21%)
Apr 05, 2007	33.53	33.76	33.43	33.68	253,535	+0.14(+0.42%)
Apr 04, 2007	33.65	33.72	33.38	33.54	388,379	+0.17(+0.49%)
Apr 03, 2007	33.08	33.41	33.04	33.38	1,361,581	+0.48(+1.47%)

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.