Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.38 -0.46 (-1.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.58	46.58	46.58	0	+0.61(+1.33%)
Dec 28, 2017	46.21	46.49	45.80	45.97	448,415	-0.11(-0.25%)
Dec 27, 2017	45.68	46.13	45.66	46.08	422,853	+0.41(+0.90%)
Dec 26, 2017	45.29	45.67	45.29	45.67	212,243	+0.61(+1.36%)
Dec 22, 2017	44.54	45.13	44.54	45.06	694,298	+0.56(+1.26%)
Dec 21, 2017	44.45	44.74	44.38	44.50	1,251,978	+0.59(+1.33%)
Dec 20, 2017	44.07	44.57	43.90	43.91	798,196	+0.05(+0.11%)
Dec 19, 2017	44.36	44.50	43.75	43.87	1,775,743	+0.40(+0.91%)
Dec 18, 2017	43.15	44.18	43.15	43.47	1,344,406	+1.99(+4.80%)
Dec 15, 2017	41.01	41.74	40.99	41.48	971,109	+1.00(+2.46%)
Dec 14, 2017	40.88	40.93	40.48	40.48	435,408	-0.18(-0.45%)
Dec 13, 2017	39.66	41.11	39.66	40.67	2,191,352	+1.19(+3.02%)
Dec 12, 2017	39.55	39.67	39.32	39.47	644,385	-0.85(-2.11%)
Dec 11, 2017	40.16	40.39	40.03	40.32	506,496	-0.19(-0.47%)
Dec 08, 2017	40.52	40.57	40.17	40.51	523,216	+0.22(+0.54%)
Dec 07, 2017	40.36	40.69	40.17	40.30	665,208	-0.68(-1.66%)
Dec 06, 2017	40.91	41.03	40.66	40.98	977,461	-1.27(-3.01%)
Dec 05, 2017	42.02	42.53	41.97	42.25	647,218	+0.22(+0.53%)
Dec 04, 2017	42.13	42.38	41.87	42.02	1,044,261	+0.16(+0.38%)

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.