Indicators

South Africa Ishares MSCI ETF (NY: EZA )

39.87 -0.49 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.31	31.56	31.01	31.32	586,430	+0.93(+3.08%)
Feb 27, 2007	32.00	32.00	30.27	30.38	1,800,017	-2.96(-8.89%)
Feb 26, 2007	33.48	33.50	33.12	33.34	254,112	-0.01(-0.03%)
Feb 23, 2007	33.29	33.43	33.22	33.36	252,120	+0.14(+0.41%)
Feb 22, 2007	33.22	33.37	33.03	33.22	345,416	+0.33(+1.02%)
Feb 21, 2007	32.49	32.89	32.41	32.89	344,676	+0.09(+0.28%)
Feb 20, 2007	32.71	32.85	32.60	32.79	225,464	+0.16(+0.50%)
Feb 16, 2007	32.17	32.63	32.17	32.63	1,380,926	+0.43(+1.33%)
Feb 15, 2007	32.18	32.31	32.06	32.20	288,402	+0.33(+1.02%)
Feb 14, 2007	31.55	32.07	31.55	31.88	903,340	+0.52(+1.66%)
Feb 13, 2007	31.02	31.37	31.02	31.36	270,369	+0.62(+2.01%)
Feb 12, 2007	30.94	31.02	30.61	30.74	608,644	-0.21(-0.66%)
Feb 09, 2007	31.43	31.45	30.73	30.94	236,571	-0.51(-1.63%)
Feb 08, 2007	31.22	31.46	30.98	31.46	429,827	-0.08(-0.25%)
Feb 07, 2007	31.55	31.63	31.34	31.54	722,302	-0.21(-0.66%)
Feb 06, 2007	31.52	31.75	31.39	31.75	258,784	+0.70(+2.24%)
Feb 05, 2007	31.06	31.21	30.97	31.05	96,998	-0.51(-1.60%)
Feb 02, 2007	31.50	31.55	31.22	31.55	408,354	-0.35(-1.11%)

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.