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 29, 2012	40.81	40.91	39.77	39.87	894,292	-0.51(-1.26%)
Feb 28, 2012	39.82	40.43	39.79	40.37	349,364	+0.81(+2.05%)
Feb 27, 2012	38.96	39.85	38.92	39.56	269,415	-0.11(-0.27%)
Feb 24, 2012	39.37	39.73	39.36	39.67	183,180	+0.54(+1.39%)
Feb 23, 2012	38.80	39.24	38.68	39.13	199,483	+0.74(+1.92%)
Feb 22, 2012	38.53	38.57	38.21	38.39	467,325	-0.15(-0.39%)
Feb 21, 2012	38.80	38.96	38.46	38.54	309,406	+0.05(+0.13%)
Feb 17, 2012	38.58	38.66	38.33	38.49	270,340	-0.08(-0.21%)
Feb 16, 2012	37.82	38.57	37.54	38.57	263,276	+0.15(+0.39%)
Feb 15, 2012	38.76	38.84	38.31	38.42	402,321	-0.22(-0.58%)
Feb 14, 2012	38.72	38.74	38.32	38.64	307,014	-0.39(-1.00%)
Feb 13, 2012	38.88	39.10	38.75	39.03	546,922	+0.51(+1.32%)
Feb 10, 2012	38.41	38.54	38.16	38.52	593,371	-0.94(-2.38%)
Feb 09, 2012	39.51	39.57	39.25	39.46	204,994	+0.10(+0.26%)
Feb 08, 2012	39.40	39.73	39.19	39.36	472,439	-0.18(-0.46%)
Feb 07, 2012	39.41	39.66	39.06	39.54	418,321	+0.06(+0.14%)
Feb 06, 2012	39.19	39.52	39.05	39.48	482,281	-0.67(-1.67%)
Feb 03, 2012	39.67	40.17	39.33	40.15	285,762	+0.78(+1.98%)
Feb 02, 2012	39.19	39.81	39.15	39.37	578,740	+0.07(+0.19%)

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.