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 (%)
Jan 31, 2007	30.86	31.46	30.80	31.29	225,551	+0.46(+1.50%)
Jan 30, 2007	30.26	30.83	30.26	30.83	68,404	+0.52(+1.70%)
Jan 29, 2007	30.44	30.61	30.04	30.31	279,165	-0.59(-1.90%)
Jan 26, 2007	30.82	30.95	30.64	30.90	407,101	+0.53(+1.74%)
Jan 25, 2007	31.24	31.34	30.33	30.37	596,416	-1.21(-3.82%)
Jan 24, 2007	31.26	31.70	31.08	31.58	480,682	+0.14(+0.45%)
Jan 23, 2007	30.94	31.45	30.88	31.44	896,288	+0.55(+1.78%)
Jan 22, 2007	31.06	31.10	30.69	30.89	164,911	+0.22(+0.72%)
Jan 19, 2007	30.56	30.73	30.43	30.67	208,542	+0.13(+0.42%)
Jan 18, 2007	31.00	31.06	30.43	30.54	420,412	+0.03(+0.10%)
Jan 17, 2007	30.30	30.69	30.22	30.51	306,527	+0.22(+0.73%)
Jan 16, 2007	30.16	30.45	30.16	30.29	168,608	+0.30(+1.00%)
Jan 12, 2007	29.74	30.03	29.68	29.99	283,602	+0.49(+1.67%)
Jan 11, 2007	29.21	29.87	29.21	29.50	417,454	+0.34(+1.17%)
Jan 10, 2007	28.72	29.18	28.67	29.15	740,621	-0.10(-0.34%)
Jan 09, 2007	29.49	29.59	28.75	29.25	652,249	-0.21(-0.72%)
Jan 08, 2007	29.34	29.61	29.08	29.47	311,334	+0.27(+0.93%)
Jan 05, 2007	29.29	29.37	28.67	29.19	1,057,132	-0.69(-2.31%)
Jan 04, 2007	29.94	30.02	29.70	29.88	573,121	-0.50(-1.65%)

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.