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 (%)
May 28, 2004	15.16	15.16	15.13	15.13	1,851	-0.02(-0.16%)
May 27, 2004	15.16	15.16	15.15	15.15	1,480	+0.42(+2.84%)
May 26, 2004	14.73	14.73	14.73	14.73	4,442	+0.16(+1.07%)
May 25, 2004	14.29	14.64	14.29	14.58	132,909	+0.40(+2.80%)
May 24, 2004	14.31	14.32	14.18	14.18	39,983	-0.13(-0.91%)
May 21, 2004	14.25	14.33	14.25	14.31	5,923	+0.16(+1.15%)
May 20, 2004	14.10	14.16	14.05	14.15	76,265	+0.08(+0.56%)
May 19, 2004	14.26	14.26	14.06	14.07	124,394	+0.45(+3.31%)
May 18, 2004	13.74	13.75	13.62	13.62	11,847	-0.12(-0.88%)
May 17, 2004	13.83	13.84	13.74	13.74	3,331	-0.01(-0.06%)
May 14, 2004	13.75	13.75	13.75	13.75	370	-0.21(-1.53%)
May 13, 2004	13.93	13.96	13.89	13.96	98,108	-0.00(-0.02%)
May 12, 2004	14.31	14.31	13.95	13.96	161,046	+0.02(+0.17%)
May 11, 2004	13.81	13.94	13.78	13.94	5,183	+0.38(+2.81%)
May 10, 2004	13.62	13.62	13.51	13.56	64,048	-0.41(-2.90%)
May 07, 2004	14.32	14.32	13.96	13.96	71,452	-0.46(-3.17%)
May 06, 2004	14.52	14.52	14.35	14.42	3,702	-0.50(-3.35%)
May 05, 2004	14.85	14.92	14.80	14.92	10,366	+0.37(+2.56%)
May 04, 2004	14.59	14.59	14.55	14.55	5,553	+0.42(+2.96%)

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.