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 31, 2018	36.00	36.10	35.20	35.33	590,734	-0.08(-0.22%)
Dec 28, 2018	35.48	35.85	35.28	35.41	1,208,170	+0.38(+1.08%)
Dec 27, 2018	34.48	35.06	34.27	35.03	1,093,921	-0.10(-0.30%)
Dec 26, 2018	34.47	35.27	34.18	35.13	620,062	+0.92(+2.70%)
Dec 24, 2018	34.62	35.12	34.08	34.21	326,852	+0.15(+0.45%)
Dec 21, 2018	35.15	35.33	33.80	34.06	1,463,769	-0.61(-1.76%)
Dec 20, 2018	35.26	35.44	34.40	34.67	1,765,914	+0.75(+2.21%)
Dec 19, 2018	35.42	35.84	33.50	33.92	2,560,964	-0.68(-1.96%)
Dec 18, 2018	34.67	34.97	34.48	34.60	1,056,974	+0.29(+0.85%)
Dec 17, 2018	34.51	35.17	34.23	34.30	846,751	-0.37(-1.07%)
Dec 14, 2018	34.87	35.10	34.56	34.67	1,066,702	-0.95(-2.66%)
Dec 13, 2018	35.72	35.82	35.26	35.62	871,972	-0.17(-0.48%)
Dec 12, 2018	35.67	36.32	35.67	35.79	1,782,356	+1.23(+3.55%)
Dec 11, 2018	34.74	34.94	34.21	34.56	1,245,603	+0.47(+1.39%)
Dec 10, 2018	34.39	34.56	33.28	34.09	4,325,593	-0.61(-1.76%)
Dec 07, 2018	35.85	36.12	34.63	34.70	1,303,358	-1.36(-3.78%)
Dec 06, 2018	35.43	36.09	34.67	36.06	1,798,959	-0.53(-1.46%)
Dec 04, 2018	37.78	37.90	36.45	36.60	1,396,153	-0.97(-2.57%)

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.