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 29, 2016	28.41	29.30	28.32	29.23	1,785,161	+1.72(+6.26%)
Jan 28, 2016	27.61	27.75	27.30	27.50	1,314,966	+1.00(+3.78%)
Jan 27, 2016	26.54	26.99	26.29	26.50	1,285,373	-0.08(-0.31%)
Jan 26, 2016	26.16	26.63	26.13	26.59	1,037,937	+1.04(+4.07%)
Jan 25, 2016	25.94	26.08	25.53	25.55	727,144	-0.68(-2.60%)
Jan 22, 2016	26.09	26.28	25.90	26.23	2,006,489	+1.11(+4.42%)
Jan 21, 2016	24.86	25.64	24.65	25.12	1,317,765	+0.33(+1.34%)
Jan 20, 2016	24.76	25.01	24.12	24.79	1,510,194	-0.47(-1.87%)
Jan 19, 2016	25.45	25.62	25.07	25.26	1,155,747	+0.33(+1.33%)
Jan 15, 2016	25.00	24.93	24.93	24.93	1,186,269	-1.39(-5.28%)
Jan 14, 2016	26.11	26.49	25.77	26.32	954,287	+0.31(+1.20%)
Jan 13, 2016	26.89	26.98	25.95	26.01	1,214,508	-0.09(-0.34%)
Jan 12, 2016	26.48	26.64	25.71	26.10	1,287,725	+0.42(+1.64%)
Jan 11, 2016	26.24	26.32	25.28	25.67	1,023,993	-0.64(-2.45%)
Jan 08, 2016	27.00	27.05	26.24	26.32	1,304,709	-0.55(-2.06%)
Jan 07, 2016	27.21	27.52	26.84	26.87	1,353,439	-1.43(-5.05%)
Jan 06, 2016	28.36	28.60	28.19	28.30	824,365	-0.89(-3.04%)
Jan 05, 2016	29.22	29.35	29.05	29.19	592,726	+0.10(+0.35%)

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.