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 (%)
Mar 31, 2009	20.03	20.34	19.85	20.12	717,154	+0.84(+4.38%)
Mar 30, 2009	18.93	19.28	18.89	19.28	718,544	-1.92(-9.06%)
Mar 26, 2009	21.09	21.27	20.84	21.20	708,245	+0.41(+1.98%)
Mar 25, 2009	20.38	21.09	20.20	20.79	1,224,686	+0.39(+1.94%)
Mar 24, 2009	20.41	20.77	20.31	20.39	490,068	-0.65(-3.11%)
Mar 23, 2009	20.66	21.09	20.61	21.05	813,000	+1.54(+7.87%)
Mar 20, 2009	19.53	19.74	19.25	19.51	859,342	+0.17(+0.90%)
Mar 19, 2009	19.61	19.74	19.23	19.34	894,742	+0.47(+2.49%)
Mar 18, 2009	18.37	18.97	17.77	18.87	946,220	+0.45(+2.44%)
Mar 17, 2009	18.03	18.46	17.78	18.42	590,919	+0.19(+1.07%)
Mar 16, 2009	18.43	18.73	18.17	18.22	791,647	+0.04(+0.21%)
Mar 13, 2009	18.29	18.45	17.94	18.18	0	-0.03(-0.17%)
Mar 12, 2009	17.15	18.41	17.15	18.22	375,762	+1.05(+6.11%)
Mar 11, 2009	16.82	17.30	16.79	17.17	525,212	+0.57(+3.46%)
Mar 10, 2009	15.92	16.61	15.92	16.59	887,737	+1.12(+7.27%)
Mar 09, 2009	15.50	15.78	15.36	15.47	459,839	-0.48(-3.02%)
Mar 06, 2009	15.91	16.20	15.45	15.95	0	+0.39(+2.51%)
Mar 05, 2009	15.88	16.06	15.46	15.56	397,262	-0.92(-5.55%)
Mar 04, 2009	16.22	16.74	16.08	16.48	482,810	+0.84(+5.36%)

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.