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 (%)
Jan 31, 2005	20.18	20.23	20.09	20.10	51,460	+0.04(+0.22%)
Jan 28, 2005	20.00	20.05	19.93	20.05	28,136	+0.42(+2.12%)
Jan 27, 2005	20.14	20.20	19.62	19.64	148,458	-0.22(-1.13%)
Jan 26, 2005	19.73	19.89	19.73	19.86	67,750	+0.37(+1.91%)
Jan 25, 2005	19.92	19.92	19.47	19.49	137,352	-0.44(-2.20%)
Jan 24, 2005	19.80	19.98	19.72	19.93	165,118	+0.37(+1.89%)
Jan 21, 2005	19.38	19.61	19.30	19.56	66,639	+0.48(+2.52%)
Jan 20, 2005	19.09	19.15	18.98	19.08	108,845	+0.07(+0.37%)
Jan 19, 2005	19.29	19.35	19.00	19.00	126,615	-0.28(-1.47%)
Jan 18, 2005	19.22	19.31	19.12	19.29	108,104	-0.54(-2.72%)
Jan 14, 2005	19.87	20.02	19.82	19.83	39,243	+0.11(+0.55%)
Jan 13, 2005	20.03	20.03	19.72	19.72	37,392	-0.49(-2.43%)
Jan 12, 2005	20.05	20.21	20.02	20.21	65,899	+0.13(+0.65%)
Jan 11, 2005	20.10	20.10	19.91	20.08	118,100	-0.09(-0.47%)
Jan 10, 2005	19.96	20.32	19.92	20.18	163,637	+0.35(+1.78%)
Jan 07, 2005	19.83	19.85	19.74	19.82	424,644	+0.11(+0.53%)
Jan 06, 2005	19.77	19.85	19.61	19.72	230,648	-0.60(-2.94%)
Jan 05, 2005	20.49	20.49	20.14	20.31	162,527	-0.57(-2.72%)
Jan 04, 2005	21.18	21.26	20.81	20.88	216,209	-0.81(-3.72%)

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.