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 (%)
Feb 28, 2007	31.35	31.60	31.05	31.36	585,693	+0.94(+3.08%)
Feb 27, 2007	32.04	32.04	30.31	30.42	1,797,753	-2.97(-8.89%)
Feb 26, 2007	33.52	33.54	33.16	33.39	253,793	-0.01(-0.03%)
Feb 23, 2007	33.33	33.47	33.26	33.40	251,803	+0.14(+0.41%)
Feb 22, 2007	33.27	33.42	33.07	33.26	344,982	+0.34(+1.02%)
Feb 21, 2007	32.53	32.93	32.45	32.93	344,242	+0.09(+0.28%)
Feb 20, 2007	32.75	32.89	32.64	32.84	225,181	+0.16(+0.50%)
Feb 16, 2007	32.21	32.67	32.21	32.67	1,379,189	+0.43(+1.33%)
Feb 15, 2007	32.22	32.35	32.10	32.25	288,039	+0.33(+1.02%)
Feb 14, 2007	31.59	32.11	31.59	31.92	902,204	+0.52(+1.66%)
Feb 13, 2007	31.06	31.41	31.06	31.40	270,029	+0.62(+2.01%)
Feb 12, 2007	30.98	31.06	30.65	30.78	607,878	-0.21(-0.66%)
Feb 09, 2007	31.47	31.49	30.77	30.98	236,274	-0.51(-1.63%)
Feb 08, 2007	31.26	31.50	31.02	31.50	429,286	-0.08(-0.25%)
Feb 07, 2007	31.59	31.67	31.38	31.57	721,393	-0.21(-0.66%)
Feb 06, 2007	31.56	31.79	31.43	31.79	258,459	+0.70(+2.24%)
Feb 05, 2007	31.10	31.24	31.00	31.09	96,876	-0.51(-1.60%)
Feb 02, 2007	31.54	31.59	31.26	31.59	407,840	-0.35(-1.11%)

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.