Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.60 38.85 38.20 38.84 605,363 +0.46(+1.20%)
Mar 29, 2012 37.91 38.51 37.76 38.38 397,104 +0.05(+0.12%)
Mar 28, 2012 38.83 38.88 38.08 38.34 426,890 -0.87(-2.21%)
Mar 27, 2012 39.25 39.42 39.20 39.20 273,472 -0.02(-0.06%)
Mar 26, 2012 38.76 39.28 38.71 39.23 459,480 +1.20(+3.16%)
Mar 23, 2012 37.87 38.05 37.53 38.03 293,360 +0.20(+0.52%)
Mar 22, 2012 37.79 37.91 37.56 37.83 378,579 -0.61(-1.58%)
Mar 21, 2012 38.62 38.62 38.30 38.44 228,934 -0.16(-0.42%)
Mar 20, 2012 38.50 39.50 38.25 38.60 625,574 -0.60(-1.54%)
Mar 19, 2012 38.95 39.34 38.95 39.20 295,806 +0.00(+0.00%)
Mar 16, 2012 39.06 39.33 39.06 39.20 295,677 +0.03(+0.09%)
Mar 15, 2012 38.93 39.31 38.73 39.17 255,002 +0.52(+1.36%)
Mar 14, 2012 39.08 39.28 38.49 38.65 618,447 -0.88(-2.22%)
Mar 13, 2012 39.16 39.60 39.12 39.52 755,586 +0.47(+1.21%)
Mar 12, 2012 38.98 39.24 38.77 39.05 244,422 -0.19(-0.47%)
Mar 09, 2012 39.31 39.60 39.16 39.24 294,577 -0.03(-0.09%)
Mar 08, 2012 38.94 39.40 38.88 39.27 359,781 +0.73(+1.90%)
Mar 07, 2012 38.09 38.61 37.98 38.54 579,694 +0.82(+2.17%)
Mar 06, 2012 38.17 38.20 37.56 37.72 1,486,515 -1.47(-3.75%)
Mar 05, 2012 39.39 39.40 39.03 39.19 1,570,661 -0.48(-1.22%)
Mar 02, 2012 39.72 39.97 39.53 39.68 546,007 -0.54(-1.35%)
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.