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 (%)
Dec 29, 2006	31.33	31.39	30.98	31.07	126,985	-0.14(-0.46%)
Dec 28, 2006	31.22	31.41	31.14	31.21	72,563	-0.04(-0.13%)
Dec 27, 2006	31.12	31.33	31.06	31.25	192,144	+0.25(+0.82%)
Dec 26, 2006	30.80	31.06	30.70	31.00	145,126	+0.37(+1.22%)
Dec 22, 2006	31.04	31.24	30.59	30.62	137,352	+0.05(+0.17%)
Dec 21, 2006	30.85	30.93	30.49	30.57	177,336	+0.18(+0.60%)
Dec 20, 2006	30.25	30.64	30.17	30.39	140,684	-0.25(-0.80%)
Dec 19, 2006	30.27	30.68	30.15	30.64	236,941	+0.26(+0.86%)
Dec 18, 2006	30.55	30.77	30.26	30.38	252,491	-0.01(-0.04%)
Dec 15, 2006	30.79	30.79	30.31	30.39	162,157	+0.02(+0.05%)
Dec 14, 2006	30.12	30.48	30.12	30.37	109,585	+0.35(+1.15%)
Dec 13, 2006	29.71	30.12	29.71	30.03	144,386	+0.33(+1.12%)
Dec 12, 2006	29.64	29.85	29.31	29.70	180,668	-0.32(-1.06%)
Dec 11, 2006	29.83	30.06	29.71	30.01	170,301	+0.16(+0.54%)
Dec 08, 2006	29.95	30.22	29.82	29.85	151,050	-0.01(-0.03%)
Dec 07, 2006	30.08	30.13	29.75	29.86	156,603	-0.06(-0.20%)
Dec 06, 2006	29.98	30.24	29.85	29.92	83,299	-0.31(-1.01%)
Dec 05, 2006	29.84	30.29	29.75	30.23	328,756	+0.35(+1.18%)
Dec 04, 2006	29.55	29.97	29.55	29.87	287,662	+0.52(+1.78%)

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.