Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.17 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.55 38.81 38.15 38.79 606,126 +0.46(+1.20%)
Mar 29, 2012 37.87 38.46 37.71 38.33 397,604 +0.05(+0.12%)
Mar 28, 2012 38.78 38.83 38.03 38.29 427,428 -0.87(-2.21%)
Mar 27, 2012 39.20 39.37 39.15 39.15 273,817 -0.02(-0.06%)
Mar 26, 2012 38.72 39.23 38.66 39.18 460,059 +1.20(+3.16%)
Mar 23, 2012 37.82 38.00 37.48 37.98 293,729 +0.20(+0.52%)
Mar 22, 2012 37.75 37.86 37.52 37.78 379,056 -0.61(-1.58%)
Mar 21, 2012 38.57 38.57 38.25 38.39 229,223 -0.16(-0.42%)
Mar 20, 2012 38.46 39.45 38.20 38.55 626,361 -0.60(-1.54%)
Mar 19, 2012 38.90 39.29 38.90 39.15 296,179 +0.00(+0.00%)
Mar 16, 2012 39.01 39.28 39.01 39.15 296,049 +0.03(+0.09%)
Mar 15, 2012 38.88 39.26 38.68 39.12 255,324 +0.52(+1.36%)
Mar 14, 2012 39.03 39.23 38.44 38.60 619,226 -0.88(-2.22%)
Mar 13, 2012 39.11 39.55 39.07 39.48 756,538 +0.47(+1.21%)
Mar 12, 2012 38.93 39.19 38.72 39.00 244,730 -0.19(-0.47%)
Mar 09, 2012 39.26 39.55 39.11 39.19 294,948 -0.03(-0.09%)
Mar 08, 2012 38.90 39.35 38.83 39.22 360,234 +0.73(+1.90%)
Mar 07, 2012 38.04 38.56 37.93 38.49 580,424 +0.82(+2.17%)
Mar 06, 2012 38.12 38.15 37.52 37.67 1,488,387 -1.47(-3.75%)
Mar 05, 2012 39.34 39.35 38.98 39.14 1,572,639 -0.48(-1.22%)
Mar 02, 2012 39.67 39.92 39.48 39.63 546,694 -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.