Indicators

South Africa Ishares MSCI ETF (NY: EZA )

39.87 -0.49 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.87	35.87	35.06	35.14	255,878	-1.27(-3.50%)
Dec 28, 2007	36.79	36.93	36.08	36.42	167,525	+0.31(+0.85%)
Dec 27, 2007	36.53	36.73	35.98	36.11	375,404	+0.49(+1.38%)
Dec 26, 2007	35.48	35.85	35.41	35.62	182,519	+0.10(+0.28%)
Dec 24, 2007	35.11	35.65	35.11	35.52	247,307	+0.51(+1.45%)
Dec 21, 2007	34.71	35.04	34.46	35.01	962,946	+1.33(+3.95%)
Dec 20, 2007	33.90	33.93	33.36	33.68	2,669,630	-0.48(-1.41%)
Dec 19, 2007	34.77	34.77	33.85	34.16	5,133,225	-0.72(-2.07%)
Dec 18, 2007	35.09	35.14	34.28	34.89	1,363,859	+0.33(+0.95%)
Dec 17, 2007	35.27	35.38	34.49	34.56	1,005,854	-1.20(-3.36%)
Dec 14, 2007	36.13	36.38	35.11	35.76	953,690	-1.65(-4.42%)
Dec 13, 2007	37.04	37.60	36.95	37.42	516,088	-0.81(-2.11%)
Dec 12, 2007	38.76	39.21	37.63	38.22	941,473	+0.84(+2.25%)
Dec 11, 2007	38.84	39.30	37.19	37.38	1,195,445	-1.77(-4.51%)
Dec 10, 2007	38.49	39.16	38.49	39.15	513,127	+0.41(+1.05%)
Dec 07, 2007	39.08	39.08	38.30	38.74	639,002	-0.28(-0.71%)
Dec 06, 2007	38.12	39.11	37.97	39.02	1,232,097	+0.38(+0.97%)
Dec 05, 2007	38.36	38.89	38.23	38.64	1,098,447	+0.69(+1.82%)
Dec 04, 2007	37.47	38.20	37.42	37.95	787,090	-0.01(-0.03%)

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.