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, 2023	43.71	43.94	43.44	43.90	119,744	+0.06(+0.13%)
Jan 30, 2023	44.06	44.23	43.76	43.85	221,520	-0.96(-2.15%)
Jan 27, 2023	44.90	45.09	44.55	44.81	530,778	-0.39(-0.86%)
Jan 26, 2023	45.10	45.24	44.83	45.20	241,134	+0.16(+0.35%)
Jan 25, 2023	44.44	45.09	44.34	45.04	221,808	+0.04(+0.09%)
Jan 24, 2023	44.46	45.03	44.45	45.00	220,194	+0.09(+0.19%)
Jan 23, 2023	44.63	45.02	44.63	44.91	89,046	+0.04(+0.09%)
Jan 20, 2023	44.16	44.92	44.12	44.88	318,840	+0.62(+1.41%)
Jan 19, 2023	44.18	44.32	43.95	44.25	344,897	-0.18(-0.39%)
Jan 18, 2023	45.36	45.44	44.19	44.43	190,880	-0.12(-0.26%)
Jan 17, 2023	44.45	44.81	44.29	44.55	513,475	-1.79(-3.86%)
Jan 13, 2023	45.73	46.40	45.73	46.33	217,124	+0.32(+0.70%)
Jan 12, 2023	45.87	46.18	45.17	46.01	380,339	+0.98(+2.18%)
Jan 11, 2023	44.90	45.11	44.55	45.03	221,966	+0.42(+0.94%)
Jan 10, 2023	44.24	44.75	44.08	44.61	226,191	+0.16(+0.35%)
Jan 09, 2023	44.87	44.96	44.42	44.46	555,266	+0.52(+1.19%)
Jan 06, 2023	42.96	43.97	42.82	43.93	300,039	+1.02(+2.38%)
Jan 05, 2023	42.56	43.14	42.40	42.91	269,667	-1.19(-2.69%)
Jan 04, 2023	43.08	44.15	42.93	44.10	345,506	+1.58(+3.73%)

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.