Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.26 +0.02 (+0.05%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.49	29.00	28.39	28.53	866,757	+0.53(+1.89%)
Feb 26, 2016	28.85	28.89	27.91	28.00	1,342,982	-1.04(-3.60%)
Feb 25, 2016	28.90	29.09	28.58	29.05	911,966	+0.22(+0.75%)
Feb 24, 2016	28.41	28.99	28.15	28.83	1,168,779	-0.38(-1.29%)
Feb 23, 2016	29.55	29.65	29.15	29.21	1,173,998	-0.82(-2.74%)
Feb 22, 2016	29.74	30.07	29.73	30.03	829,356	+0.64(+2.17%)
Feb 19, 2016	29.15	29.64	29.15	29.39	1,239,217	-0.75(-2.47%)
Feb 18, 2016	30.27	30.53	30.07	30.14	1,252,958	+0.15(+0.51%)
Feb 17, 2016	29.54	30.14	29.45	29.99	1,244,671	+0.82(+2.82%)
Feb 16, 2016	29.06	29.34	28.79	29.16	971,384	+0.84(+2.97%)
Feb 12, 2016	27.90	28.32	28.32	28.32	789,905	+0.85(+3.11%)
Feb 11, 2016	27.56	27.97	27.19	27.47	924,870	-0.15(-0.53%)
Feb 10, 2016	27.81	28.27	27.60	27.62	1,059,542	+0.27(+1.00%)
Feb 09, 2016	27.22	27.64	27.06	27.34	1,166,144	-0.76(-2.70%)
Feb 08, 2016	28.00	28.29	27.64	28.10	1,030,161	-0.43(-1.52%)
Feb 05, 2016	28.82	28.89	28.39	28.53	817,196	-0.22(-0.75%)
Feb 04, 2016	28.93	29.25	28.57	28.75	1,152,076	+0.48(+1.69%)
Feb 03, 2016	27.53	28.35	26.93	28.27	1,820,181	+1.32(+4.92%)
Feb 02, 2016	27.34	27.43	26.88	26.95	1,525,076	-1.67(-5.83%)

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.