Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.77 +0.86 (+2.15%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.35	35.35	34.56	34.64	259,601	-1.26(-3.50%)
Dec 28, 2007	36.26	36.40	35.56	35.90	169,962	+0.30(+0.85%)
Dec 27, 2007	36.01	36.20	35.46	35.60	380,867	+0.48(+1.38%)
Dec 26, 2007	34.97	35.34	34.91	35.11	185,175	+0.10(+0.28%)
Dec 24, 2007	34.61	35.13	34.61	35.01	250,906	+0.50(+1.45%)
Dec 21, 2007	34.22	34.54	33.97	34.51	976,958	+1.31(+3.95%)
Dec 20, 2007	33.41	33.44	32.88	33.20	2,708,476	-0.47(-1.41%)
Dec 19, 2007	34.27	34.27	33.37	33.67	5,207,919	-0.71(-2.08%)
Dec 18, 2007	34.59	34.63	33.79	34.39	1,383,704	+0.32(+0.95%)
Dec 17, 2007	34.77	34.88	34.00	34.06	1,020,491	-1.18(-3.36%)
Dec 14, 2007	35.61	35.86	34.61	35.25	967,567	-1.63(-4.42%)
Dec 13, 2007	36.51	37.06	36.42	36.88	523,598	-0.80(-2.11%)
Dec 12, 2007	38.20	38.65	37.09	37.67	955,172	+0.83(+2.25%)
Dec 11, 2007	38.28	38.74	36.66	36.85	1,212,840	-1.74(-4.51%)
Dec 10, 2007	37.94	38.60	37.94	38.59	520,593	+0.40(+1.05%)
Dec 07, 2007	38.52	38.52	37.75	38.19	648,300	-0.27(-0.71%)
Dec 06, 2007	37.58	38.55	37.43	38.46	1,250,025	+0.37(+0.97%)
Dec 05, 2007	37.81	38.34	37.68	38.09	1,114,430	+0.68(+1.82%)
Dec 04, 2007	36.93	37.66	36.89	37.41	798,544	-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.